Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.20 | 46.50 | 46.13 | 46.17 | 5,292 | +0.00(+0.00%) |
May 28, 2015 | 45.95 | 46.17 | 45.95 | 46.17 | 1,451 | +0.62(+1.36%) |
May 26, 2015 | 45.55 | 45.55 | 45.55 | 207 | -0.28(-0.61%) | |
May 22, 2015 | 45.83 | 45.83 | 45.83 | 0 | +1.25(+2.80%) | |
May 21, 2015 | 44.58 | 44.58 | 44.58 | 44.58 | 788 | -0.36(-0.80%) |
May 20, 2015 | 45.42 | 45.43 | 44.77 | 44.94 | 16,926 | -0.75(-1.64%) |
May 19, 2015 | 45.67 | 46.03 | 45.67 | 45.69 | 4,261 | -0.57(-1.23%) |
May 18, 2015 | 46.14 | 46.26 | 46.14 | 46.26 | 1,812 | -0.18(-0.39%) |
May 15, 2015 | 46.06 | 46.44 | 46.06 | 46.44 | 647 | +0.44(+0.96%) |
May 14, 2015 | 45.69 | 46.00 | 45.69 | 46.00 | 1,007 | +0.26(+0.57%) |
May 13, 2015 | 45.52 | 45.74 | 45.45 | 45.74 | 1,442 | +0.50(+1.11%) |
May 12, 2015 | 45.19 | 45.26 | 45.18 | 45.24 | 1,672 | -0.01(-0.02%) |
May 11, 2015 | 45.26 | 45.34 | 45.24 | 45.25 | 3,385 | -0.62(-1.35%) |
May 08, 2015 | 45.67 | 45.87 | 45.64 | 45.87 | 1,735 | +0.87(+1.93%) |
May 07, 2015 | 45.00 | 45.00 | 45.00 | 45.00 | 1,106 | +0.06(+0.13%) |
May 06, 2015 | 45.01 | 45.01 | 44.65 | 44.94 | 4,227 | -0.08(-0.18%) |
May 05, 2015 | 45.28 | 45.30 | 45.02 | 45.02 | 5,169 | -0.62(-1.36%) |
May 04, 2015 | 45.58 | 45.64 | 45.58 | 45.64 | 1,408 | +0.47(+1.04%) |
May 01, 2015 | 45.15 | 45.26 | 45.15 | 45.17 | 1,835 | -0.97(-2.10%) |
Apr 30, 2015 | 45.96 | 46.16 | 45.88 | 46.14 | 1,214 | -0.74(-1.58%) |
Apr 29, 2015 | 46.80 | 46.88 | 46.63 | 46.88 | 1,246 | -0.30(-0.64%) |
Apr 28, 2015 | 47.18 | 47.18 | 47.18 | 47.18 | 1,975 | +0.91(+1.97%) |
Apr 27, 2015 | 46.28 | 46.28 | 46.27 | 46.27 | 582 | +0.67(+1.47%) |
Apr 24, 2015 | 45.60 | 45.60 | 45.60 | 45.60 | 761 | -0.02(-0.04%) |
Apr 23, 2015 | 45.62 | 45.62 | 45.62 | 45.62 | 351 | -0.12(-0.26%) |
Apr 22, 2015 | 45.59 | 45.74 | 45.59 | 45.74 | 4,430 | +0.04(+0.09%) |
Apr 21, 2015 | 45.70 | 45.70 | 45.70 | 45.70 | 335 | +0.72(+1.60%) |
Apr 20, 2015 | 45.20 | 45.20 | 44.98 | 44.98 | 387 | -0.25(-0.55%) |
Apr 17, 2015 | 45.23 | 45.23 | 45.23 | 45.23 | 721 | -0.58(-1.27%) |
Apr 16, 2015 | 45.77 | 45.81 | 45.69 | 45.81 | 1,438 | -0.29(-0.63%) |
Apr 15, 2015 | 45.56 | 46.10 | 45.56 | 46.10 | 3,549 | +0.36(+0.79%) |
Apr 14, 2015 | 45.76 | 45.87 | 45.74 | 45.74 | 8,795 | +0.00(+0.00%) |
Apr 13, 2015 | 45.74 | 45.74 | 45.74 | 45.74 | 123 | -0.06(-0.13%) |
Apr 10, 2015 | 45.79 | 45.80 | 45.79 | 45.80 | 722 | -0.22(-0.47%) |
Apr 09, 2015 | 45.87 | 46.02 | 45.87 | 46.02 | 596 | -0.31(-0.68%) |
Apr 08, 2015 | 46.20 | 46.33 | 46.20 | 46.33 | 18,727 | +1.19(+2.64%) |
Apr 07, 2015 | 45.14 | 45.14 | 45.14 | 45.14 | 374 | +0.27(+0.60%) |
Apr 06, 2015 | 44.73 | 44.89 | 44.69 | 44.87 | 1,566 | -0.53(-1.17%) |
Apr 02, 2015 | 45.40 | 45.40 | 45.40 | 0 | +0.13(+0.29%) | |
Apr 01, 2015 | 45.20 | 45.30 | 45.20 | 45.27 | 1,560 | -0.00(-0.01%) |
Mar 31, 2015 | 45.39 | 45.41 | 45.27 | 45.27 | 12,346 | -0.98(-2.13%) |
Mar 30, 2015 | 46.26 | 46.26 | 46.26 | 46.26 | 334 | -0.29(-0.62%) |
Mar 27, 2015 | 46.27 | 46.55 | 46.25 | 46.55 | 990 | +0.58(+1.26%) |
Mar 26, 2015 | 45.93 | 46.25 | 45.93 | 45.97 | 1,211 | -0.23(-0.50%) |
Mar 25, 2015 | 46.21 | 46.21 | 46.20 | 46.20 | 1,075 | -0.17(-0.37%) |
Mar 24, 2015 | 46.28 | 46.37 | 46.28 | 46.37 | 1,067 | -0.25(-0.54%) |
Mar 23, 2015 | 46.54 | 46.62 | 46.54 | 46.62 | 3,032 | -0.03(-0.06%) |
Mar 20, 2015 | 46.55 | 46.65 | 46.44 | 46.65 | 790 | +1.43(+3.16%) |
Mar 19, 2015 | 45.24 | 45.24 | 45.22 | 45.22 | 420 | -1.24(-2.67%) |
Mar 18, 2015 | 45.90 | 46.46 | 45.90 | 46.46 | 497 | +1.85(+4.15%) |
Mar 17, 2015 | 44.61 | 44.61 | 44.61 | 44.61 | 413 | +0.51(+1.16%) |
Mar 16, 2015 | 44.10 | 44.10 | 44.10 | 44.10 | 100 | +1.50(+3.52%) |
Mar 13, 2015 | 42.63 | 42.65 | 42.55 | 42.60 | 49,330 | -0.37(-0.86%) |
Mar 12, 2015 | 42.97 | 42.97 | 42.97 | 42.97 | 408 | +0.10(+0.23%) |
Mar 11, 2015 | 42.87 | 42.87 | 42.87 | 42.87 | 147 | +0.33(+0.78%) |
Mar 09, 2015 | 42.54 | 42.54 | 42.54 | 86 | -0.68(-1.57%) | |
Mar 06, 2015 | 43.22 | 43.22 | 43.22 | 43.22 | 404 | +0.02(+0.05%) |
Mar 04, 2015 | 43.20 | 43.20 | 43.20 | 270 | -0.32(-0.74%) | |
Mar 03, 2015 | 43.87 | 43.87 | 43.52 | 702 | -0.35(-0.80%) |