Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.03 | 44.48 | 43.90 | 44.32 | 408,154 | +0.24(+0.54%) |
May 28, 2015 | 44.22 | 44.50 | 43.93 | 44.08 | 248,682 | -0.21(-0.47%) |
May 27, 2015 | 43.50 | 44.55 | 43.45 | 44.29 | 357,544 | +0.82(+1.88%) |
May 26, 2015 | 44.13 | 44.17 | 43.49 | 43.48 | 367,832 | -0.64(-1.45%) |
May 22, 2015 | 42.29 | 44.11 | 44.11 | 44.11 | 1,206,626 | +0.52(+1.20%) |
May 21, 2015 | 43.33 | 44.30 | 43.01 | 43.59 | 584,914 | +0.05(+0.11%) |
May 20, 2015 | 44.26 | 44.67 | 43.00 | 43.54 | 432,438 | -0.82(-1.85%) |
May 19, 2015 | 44.81 | 45.57 | 43.28 | 44.36 | 569,853 | -0.73(-1.63%) |
May 18, 2015 | 44.60 | 45.13 | 44.26 | 45.09 | 304,346 | +0.46(+1.02%) |
May 15, 2015 | 44.68 | 45.03 | 44.37 | 44.64 | 274,428 | -0.12(-0.28%) |
May 14, 2015 | 45.15 | 45.15 | 44.18 | 44.76 | 303,574 | -0.17(-0.38%) |
May 13, 2015 | 44.89 | 45.34 | 44.65 | 44.93 | 224,244 | +0.00(+0.00%) |
May 12, 2015 | 45.57 | 45.57 | 44.84 | 44.93 | 223,035 | -0.81(-1.77%) |
May 11, 2015 | 45.32 | 46.06 | 45.32 | 45.74 | 216,480 | +0.44(+0.97%) |
May 08, 2015 | 45.73 | 46.30 | 45.08 | 45.30 | 325,468 | +0.06(+0.13%) |
May 07, 2015 | 44.41 | 45.61 | 44.41 | 45.25 | 262,788 | +0.89(+2.00%) |
May 06, 2015 | 44.68 | 44.95 | 44.22 | 44.36 | 324,381 | -0.26(-0.58%) |
May 05, 2015 | 44.85 | 45.21 | 44.33 | 44.62 | 273,690 | -0.50(-1.10%) |
May 04, 2015 | 44.92 | 45.24 | 44.78 | 45.11 | 212,850 | +0.27(+0.59%) |
May 01, 2015 | 44.62 | 45.18 | 44.60 | 44.85 | 230,360 | +0.29(+0.64%) |
Apr 30, 2015 | 44.64 | 44.95 | 44.28 | 44.56 | 442,054 | +0.02(+0.04%) |
Apr 29, 2015 | 45.72 | 45.72 | 44.30 | 44.54 | 428,864 | -1.29(-2.80%) |
Apr 28, 2015 | 46.06 | 46.24 | 45.48 | 45.83 | 373,723 | -0.09(-0.19%) |
Apr 27, 2015 | 46.82 | 47.03 | 45.71 | 45.91 | 379,877 | -0.71(-1.53%) |
Apr 24, 2015 | 46.90 | 47.03 | 46.58 | 46.63 | 198,113 | -0.12(-0.26%) |
Apr 23, 2015 | 46.86 | 47.26 | 46.39 | 46.75 | 174,593 | -0.08(-0.16%) |
Apr 22, 2015 | 46.47 | 47.12 | 46.01 | 46.83 | 208,692 | +0.27(+0.57%) |
Apr 21, 2015 | 46.57 | 46.90 | 46.24 | 46.56 | 264,524 | +0.22(+0.47%) |
Apr 20, 2015 | 45.85 | 46.41 | 45.68 | 46.34 | 233,324 | +0.68(+1.48%) |
Apr 17, 2015 | 46.46 | 46.60 | 45.57 | 45.67 | 390,316 | -0.85(-1.82%) |
Apr 16, 2015 | 46.61 | 46.84 | 46.43 | 46.51 | 475,269 | +0.04(+0.08%) |
Apr 15, 2015 | 46.64 | 46.93 | 46.20 | 46.47 | 210,936 | +0.00(+0.00%) |
Apr 14, 2015 | 47.40 | 47.88 | 46.37 | 46.47 | 279,397 | -0.73(-1.55%) |
Apr 13, 2015 | 47.46 | 47.60 | 47.08 | 47.21 | 246,577 | -0.15(-0.32%) |
Apr 10, 2015 | 47.53 | 47.64 | 47.00 | 47.36 | 167,102 | +0.04(+0.08%) |
Apr 09, 2015 | 47.31 | 47.62 | 47.11 | 47.32 | 228,310 | -0.08(-0.16%) |
Apr 08, 2015 | 46.87 | 47.41 | 46.67 | 47.40 | 226,297 | +0.57(+1.22%) |
Apr 07, 2015 | 47.24 | 47.74 | 46.77 | 46.83 | 380,807 | -0.55(-1.17%) |
Apr 06, 2015 | 47.01 | 47.78 | 47.01 | 47.38 | 182,308 | +0.21(+0.44%) |
Apr 02, 2015 | 47.14 | 47.17 | 47.17 | 47.17 | 435,116 | +0.19(+0.41%) |
Apr 01, 2015 | 46.72 | 47.15 | 45.82 | 46.98 | 515,597 | +0.27(+0.57%) |
Mar 31, 2015 | 47.21 | 47.60 | 46.69 | 46.71 | 211,917 | -0.67(-1.41%) |
Mar 30, 2015 | 47.07 | 47.66 | 46.84 | 47.38 | 294,790 | +0.44(+0.93%) |
Mar 27, 2015 | 47.04 | 47.34 | 46.72 | 46.94 | 261,528 | -0.21(-0.44%) |
Mar 26, 2015 | 47.84 | 48.15 | 47.06 | 47.15 | 292,557 | -0.72(-1.51%) |
Mar 25, 2015 | 48.54 | 48.85 | 47.72 | 47.87 | 314,573 | -0.54(-1.12%) |
Mar 24, 2015 | 48.58 | 48.86 | 48.24 | 48.42 | 214,618 | -0.06(-0.12%) |
Mar 23, 2015 | 47.81 | 49.06 | 47.78 | 48.47 | 325,560 | +0.49(+1.01%) |
Mar 20, 2015 | 48.35 | 48.50 | 47.74 | 47.99 | 398,721 | +0.00(+0.00%) |
Mar 19, 2015 | 47.66 | 48.47 | 47.66 | 47.99 | 201,161 | -0.01(-0.02%) |
Mar 18, 2015 | 47.82 | 48.44 | 47.12 | 48.00 | 282,392 | -0.07(-0.14%) |
Mar 17, 2015 | 46.67 | 48.32 | 46.54 | 48.06 | 641,222 | +1.46(+3.13%) |
Mar 16, 2015 | 46.66 | 47.61 | 45.50 | 46.61 | 1,174,647 | -1.79(-3.70%) |
Mar 13, 2015 | 52.37 | 53.07 | 48.15 | 48.40 | 1,619,128 | -1.43(-2.87%) |
Mar 12, 2015 | 49.15 | 50.02 | 48.64 | 49.83 | 827,150 | +0.87(+1.77%) |
Mar 11, 2015 | 49.04 | 49.11 | 48.14 | 48.96 | 355,768 | -0.18(-0.37%) |
Mar 10, 2015 | 49.16 | 49.76 | 48.82 | 49.14 | 420,464 | -0.30(-0.62%) |
Mar 09, 2015 | 49.04 | 49.84 | 48.79 | 49.45 | 326,591 | +0.67(+1.37%) |
Mar 06, 2015 | 47.70 | 48.92 | 47.40 | 48.78 | 309,009 | +0.80(+1.67%) |
Mar 05, 2015 | 48.12 | 48.22 | 47.42 | 47.98 | 207,964 | +0.05(+0.10%) |
Mar 04, 2015 | 48.61 | 48.63 | 47.76 | 47.93 | 212,379 | -0.76(-1.56%) |
Mar 03, 2015 | 49.46 | 49.66 | 48.05 | 48.69 | 259,817 | -0.68(-1.37%) |