Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.79 | 45.23 | 44.36 | 44.96 | 376,897 | +0.05(+0.11%) |
May 28, 2015 | 45.09 | 45.10 | 44.59 | 44.91 | 343,139 | +0.01(+0.02%) |
May 27, 2015 | 43.97 | 45.23 | 43.66 | 44.90 | 362,045 | +1.11(+2.53%) |
May 26, 2015 | 44.26 | 44.79 | 43.68 | 43.79 | 365,112 | -0.64(-1.44%) |
May 25, 2015 | 44.25 | 44.80 | 44.25 | 44.43 | 69,693 | +0.18(+0.41%) |
May 22, 2015 | 44.56 | 44.57 | 43.87 | 44.25 | 257,898 | -0.12(-0.27%) |
May 21, 2015 | 43.54 | 44.59 | 43.50 | 44.37 | 294,447 | +0.95(+2.19%) |
May 20, 2015 | 43.99 | 43.99 | 43.25 | 43.42 | 281,308 | -0.47(-1.07%) |
May 19, 2015 | 43.93 | 43.94 | 43.14 | 43.89 | 269,775 | -0.08(-0.18%) |
May 15, 2015 | 43.97 | 43.97 | 43.97 | 0 | +0.19(+0.43%) | |
May 14, 2015 | 43.47 | 43.99 | 43.19 | 43.78 | 309,017 | +0.42(+0.97%) |
May 13, 2015 | 43.38 | 43.99 | 43.25 | 43.36 | 384,594 | +0.21(+0.49%) |
May 12, 2015 | 44.46 | 44.46 | 43.10 | 43.15 | 510,276 | -1.47(-3.29%) |
May 11, 2015 | 45.33 | 45.72 | 44.53 | 44.62 | 406,486 | -0.71(-1.57%) |
May 08, 2015 | 45.70 | 46.32 | 45.25 | 45.33 | 475,738 | +0.00(+0.00%) |
May 07, 2015 | 43.99 | 45.52 | 43.25 | 45.33 | 761,677 | +2.36(+5.49%) |
May 06, 2015 | 43.07 | 43.33 | 42.20 | 42.97 | 265,859 | -0.10(-0.23%) |
May 05, 2015 | 44.02 | 44.14 | 42.75 | 43.07 | 235,189 | -0.90(-2.05%) |
May 04, 2015 | 44.08 | 44.15 | 43.77 | 43.97 | 135,701 | +0.03(+0.07%) |
May 01, 2015 | 43.41 | 44.18 | 43.15 | 43.94 | 194,706 | +0.44(+1.01%) |
Apr 30, 2015 | 43.87 | 43.87 | 43.00 | 43.50 | 389,668 | -0.34(-0.78%) |
Apr 29, 2015 | 43.93 | 44.35 | 43.80 | 43.84 | 456,588 | -0.09(-0.20%) |
Apr 28, 2015 | 44.10 | 44.11 | 43.47 | 43.93 | 218,996 | -0.05(-0.11%) |
Apr 27, 2015 | 43.51 | 44.37 | 43.51 | 43.98 | 467,646 | +0.98(+2.28%) |
Apr 24, 2015 | 43.14 | 43.48 | 42.65 | 43.00 | 152,956 | +0.02(+0.05%) |
Apr 23, 2015 | 42.50 | 43.32 | 42.25 | 42.98 | 289,738 | +0.65(+1.54%) |
Apr 22, 2015 | 41.82 | 43.17 | 41.62 | 42.33 | 406,957 | +0.59(+1.41%) |
Apr 21, 2015 | 43.26 | 43.50 | 41.42 | 41.74 | 573,502 | -1.75(-4.02%) |
Apr 20, 2015 | 43.75 | 43.97 | 43.26 | 43.49 | 278,793 | -0.24(-0.55%) |
Apr 17, 2015 | 43.87 | 44.00 | 43.18 | 43.73 | 317,395 | +0.13(+0.30%) |
Apr 16, 2015 | 43.50 | 44.24 | 43.33 | 43.60 | 587,525 | +0.71(+1.66%) |
Apr 15, 2015 | 41.62 | 43.11 | 41.42 | 42.89 | 627,079 | +1.33(+3.20%) |
Apr 14, 2015 | 41.23 | 41.86 | 41.22 | 41.56 | 359,592 | +0.34(+0.82%) |
Apr 13, 2015 | 41.22 | 41.42 | 41.07 | 41.22 | 210,633 | +0.00(+0.00%) |
Apr 10, 2015 | 41.60 | 41.97 | 41.15 | 41.22 | 282,923 | -0.47(-1.13%) |
Apr 09, 2015 | 40.46 | 41.70 | 40.46 | 41.69 | 517,459 | +1.09(+2.68%) |
Apr 08, 2015 | 40.87 | 40.91 | 40.20 | 40.60 | 305,013 | -0.17(-0.42%) |
Apr 07, 2015 | 40.30 | 41.29 | 40.29 | 40.77 | 367,492 | +0.61(+1.52%) |
Apr 06, 2015 | 39.42 | 40.24 | 39.35 | 40.16 | 307,900 | +0.75(+1.90%) |
Apr 02, 2015 | 39.41 | 39.41 | 39.41 | 0 | +0.11(+0.28%) | |
Apr 01, 2015 | 39.16 | 39.67 | 39.02 | 39.30 | 444,362 | -0.03(-0.08%) |
Mar 31, 2015 | 39.37 | 39.42 | 39.05 | 39.33 | 450,304 | -0.22(-0.56%) |
Mar 30, 2015 | 39.85 | 40.02 | 39.52 | 39.55 | 330,413 | -0.29(-0.73%) |
Mar 27, 2015 | 40.76 | 40.99 | 39.83 | 39.84 | 470,345 | -1.09(-2.66%) |
Mar 26, 2015 | 40.90 | 41.09 | 40.51 | 40.93 | 400,905 | -0.02(-0.05%) |
Mar 25, 2015 | 40.93 | 41.19 | 40.54 | 40.95 | 818,972 | +0.17(+0.42%) |
Mar 24, 2015 | 40.44 | 40.94 | 40.09 | 40.78 | 279,700 | +0.27(+0.67%) |
Mar 23, 2015 | 40.50 | 40.93 | 40.29 | 40.51 | 380,276 | -0.31(-0.76%) |
Mar 20, 2015 | 40.76 | 41.02 | 40.46 | 40.82 | 891,882 | +0.24(+0.59%) |
Mar 19, 2015 | 40.44 | 41.25 | 40.16 | 40.58 | 781,511 | +0.14(+0.35%) |
Mar 18, 2015 | 39.98 | 40.90 | 39.28 | 40.44 | 1,135,295 | +1.01(+2.56%) |
Mar 17, 2015 | 39.95 | 40.20 | 39.25 | 39.43 | 1,299,808 | -0.99(-2.45%) |
Mar 16, 2015 | 41.68 | 41.68 | 40.36 | 40.42 | 488,074 | -0.71(-1.73%) |
Mar 13, 2015 | 40.75 | 41.27 | 40.48 | 41.13 | 1,365,573 | +0.06(+0.15%) |
Mar 12, 2015 | 38.65 | 41.08 | 38.52 | 41.07 | 1,105,199 | +2.67(+6.95%) |
Mar 11, 2015 | 36.75 | 38.55 | 36.64 | 38.40 | 787,672 | +1.71(+4.66%) |
Mar 10, 2015 | 37.29 | 37.29 | 36.54 | 36.69 | 522,853 | -0.66(-1.77%) |
Mar 09, 2015 | 37.23 | 37.68 | 36.26 | 37.35 | 723,338 | +0.66(+1.80%) |
Mar 06, 2015 | 37.32 | 37.68 | 36.24 | 36.69 | 1,357,719 | -0.28(-0.76%) |
Mar 05, 2015 | 39.60 | 39.60 | 36.60 | 36.97 | 2,192,158 | -2.60(-6.57%) |
Mar 04, 2015 | 39.54 | 39.49 | 39.57 | 410,698 | +0.03(+0.08%) | |
Mar 03, 2015 | 39.59 | 39.64 | 39.29 | 39.54 | 409,551 | -0.05(-0.13%) |