Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.16 | 46.19 | 46.07 | 46.11 | 99,844 | -0.17(-0.37%) |
May 28, 2015 | 46.17 | 46.31 | 46.08 | 46.28 | 34,214 | +0.36(+0.78%) |
May 27, 2015 | 45.87 | 46.05 | 45.84 | 45.92 | 36,122 | -0.17(-0.37%) |
May 26, 2015 | 46.17 | 46.20 | 46.04 | 46.09 | 21,137 | -0.40(-0.86%) |
May 22, 2015 | 46.51 | 46.49 | 46.49 | 46.49 | 27,900 | -0.28(-0.60%) |
May 21, 2015 | 46.80 | 46.83 | 46.72 | 46.77 | 101,825 | +0.15(+0.32%) |
May 20, 2015 | 46.67 | 46.68 | 46.52 | 46.62 | 49,451 | -0.13(-0.28%) |
May 19, 2015 | 46.96 | 46.96 | 46.62 | 46.75 | 82,796 | -0.56(-1.18%) |
May 18, 2015 | 47.44 | 47.44 | 47.19 | 47.31 | 45,211 | -0.17(-0.36%) |
May 15, 2015 | 47.37 | 47.49 | 47.29 | 47.48 | 36,668 | +0.03(+0.06%) |
May 14, 2015 | 47.50 | 47.55 | 47.32 | 47.45 | 111,582 | +0.08(+0.17%) |
May 13, 2015 | 47.59 | 47.59 | 47.30 | 47.37 | 36,062 | +0.12(+0.25%) |
May 12, 2015 | 47.07 | 47.36 | 47.02 | 47.25 | 36,113 | +0.29(+0.62%) |
May 11, 2015 | 47.15 | 47.15 | 46.88 | 46.96 | 58,269 | -0.26(-0.55%) |
May 08, 2015 | 47.92 | 47.92 | 46.96 | 47.22 | 29,918 | +0.18(+0.38%) |
May 07, 2015 | 47.26 | 47.26 | 46.91 | 47.04 | 14,616 | -0.31(-0.65%) |
May 06, 2015 | 23.79 | 47.64 | 23.78 | 47.35 | 145,299 | -0.30(-0.63%) |
May 05, 2015 | 47.42 | 47.68 | 47.42 | 47.65 | 47,815 | +0.51(+1.08%) |
May 04, 2015 | 47.09 | 47.19 | 47.05 | 47.14 | 57,239 | +0.09(+0.19%) |
May 01, 2015 | 47.14 | 47.16 | 46.87 | 47.05 | 51,553 | -0.22(-0.47%) |
Apr 30, 2015 | 47.18 | 47.29 | 46.97 | 47.27 | 109,389 | +0.16(+0.34%) |
Apr 29, 2015 | 46.98 | 47.21 | 46.93 | 47.11 | 248,071 | +0.18(+0.38%) |
Apr 28, 2015 | 46.95 | 47.04 | 46.83 | 46.93 | 44,069 | +0.21(+0.45%) |
Apr 27, 2015 | 46.63 | 46.85 | 46.51 | 46.72 | 62,358 | +0.39(+0.84%) |
Apr 24, 2015 | 46.20 | 46.41 | 46.12 | 46.33 | 86,082 | +0.35(+0.76%) |
Apr 23, 2015 | 45.73 | 46.08 | 45.67 | 45.98 | 23,849 | +0.27(+0.59%) |
Apr 22, 2015 | 45.78 | 45.78 | 45.61 | 45.71 | 18,820 | -0.00(-0.00%) |
Apr 21, 2015 | 45.65 | 45.74 | 45.60 | 45.71 | 146,070 | -0.04(-0.09%) |
Apr 20, 2015 | 45.89 | 45.92 | 45.69 | 45.75 | 188,763 | -0.41(-0.89%) |
Apr 17, 2015 | 46.35 | 46.49 | 46.02 | 46.16 | 330,419 | -0.18(-0.39%) |
Apr 16, 2015 | 46.37 | 46.46 | 46.22 | 46.34 | 52,602 | +0.35(+0.76%) |
Apr 15, 2015 | 45.68 | 46.07 | 45.68 | 45.99 | 51,365 | +0.43(+0.94%) |
Apr 14, 2015 | 45.40 | 45.60 | 45.27 | 45.56 | 23,686 | +0.31(+0.69%) |
Apr 13, 2015 | 45.55 | 45.60 | 45.25 | 45.25 | 31,636 | -0.21(-0.46%) |
Apr 10, 2015 | 45.50 | 45.70 | 45.38 | 45.46 | 505,628 | +0.24(+0.53%) |
Apr 09, 2015 | 45.32 | 45.37 | 45.20 | 45.22 | 70,281 | +0.01(+0.02%) |
Apr 08, 2015 | 45.53 | 45.66 | 45.16 | 45.21 | 45,685 | -0.40(-0.88%) |
Apr 07, 2015 | 45.65 | 45.72 | 45.53 | 45.61 | 59,622 | +0.05(+0.11%) |
Apr 06, 2015 | 45.73 | 45.85 | 45.40 | 45.56 | 77,767 | +0.18(+0.40%) |
Apr 02, 2015 | 45.41 | 45.38 | 45.38 | 45.38 | 74,800 | -0.07(-0.15%) |
Apr 01, 2015 | 45.01 | 45.56 | 44.93 | 45.45 | 398,165 | +0.53(+1.18%) |
Mar 31, 2015 | 45.11 | 45.35 | 44.85 | 44.92 | 62,051 | -0.43(-0.95%) |
Mar 30, 2015 | 45.47 | 45.55 | 45.24 | 45.35 | 60,501 | -0.21(-0.46%) |
Mar 27, 2015 | 45.75 | 45.77 | 45.55 | 45.56 | 31,606 | -0.50(-1.09%) |
Mar 26, 2015 | 46.11 | 46.11 | 45.96 | 46.06 | 28,698 | +0.27(+0.59%) |
Mar 25, 2015 | 45.95 | 45.95 | 45.76 | 45.79 | 56,996 | -0.03(-0.07%) |
Mar 24, 2015 | 45.98 | 45.98 | 45.77 | 45.82 | 35,007 | -0.67(-1.44%) |
Mar 23, 2015 | 45.94 | 46.50 | 45.88 | 46.49 | 84,663 | +0.74(+1.62%) |
Mar 20, 2015 | 45.43 | 45.80 | 45.42 | 45.75 | 144,453 | +0.65(+1.44%) |
Mar 19, 2015 | 45.19 | 45.19 | 45.02 | 45.10 | 156,512 | -0.29(-0.64%) |
Mar 18, 2015 | 44.60 | 45.39 | 44.47 | 45.39 | 3,831,845 | +0.68(+1.52%) |
Mar 17, 2015 | 44.63 | 44.82 | 44.41 | 44.71 | 48,382 | -0.27(-0.60%) |
Mar 16, 2015 | 45.10 | 45.10 | 44.70 | 44.98 | 83,673 | +0.01(+0.03%) |
Mar 13, 2015 | 45.32 | 45.32 | 44.92 | 44.97 | 114,247 | -0.59(-1.30%) |
Mar 12, 2015 | 45.73 | 45.73 | 45.36 | 45.56 | 71,135 | -0.05(-0.11%) |
Mar 11, 2015 | 45.64 | 45.71 | 45.42 | 45.61 | 67,764 | -0.05(-0.11%) |
Mar 10, 2015 | 45.79 | 45.79 | 45.55 | 45.66 | 125,869 | -0.48(-1.04%) |
Mar 09, 2015 | 46.21 | 46.34 | 46.08 | 46.14 | 39,420 | +0.02(+0.04%) |
Mar 06, 2015 | 46.05 | 46.14 | 45.97 | 46.12 | 61,663 | -0.07(-0.15%) |
Mar 05, 2015 | 46.35 | 46.41 | 46.15 | 46.19 | 62,208 | -0.07(-0.15%) |
Mar 04, 2015 | 46.07 | 46.31 | 45.88 | 46.26 | 101,868 | +0.15(+0.32%) |
Mar 03, 2015 | 46.31 | 46.32 | 46.05 | 46.11 | 72,104 | -0.34(-0.73%) |