Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.68 | 47.80 | 47.45 | 47.52 | 499,866 | -0.09(-0.19%) |
May 28, 2015 | 47.37 | 47.64 | 47.20 | 47.61 | 386,885 | +0.18(+0.39%) |
May 27, 2015 | 47.69 | 47.86 | 47.36 | 47.42 | 489,948 | -0.29(-0.60%) |
May 26, 2015 | 47.91 | 48.02 | 47.65 | 47.71 | 391,019 | -0.44(-0.91%) |
May 22, 2015 | 47.91 | 48.15 | 48.15 | 48.15 | 471,319 | +0.04(+0.09%) |
May 21, 2015 | 48.33 | 48.59 | 48.02 | 48.11 | 361,086 | -0.16(-0.32%) |
May 20, 2015 | 48.59 | 48.74 | 48.25 | 48.26 | 717,280 | -0.37(-0.76%) |
May 19, 2015 | 48.42 | 48.74 | 48.42 | 48.63 | 474,747 | -0.09(-0.18%) |
May 18, 2015 | 48.53 | 48.87 | 48.28 | 48.72 | 605,914 | -0.04(-0.08%) |
May 15, 2015 | 47.85 | 48.81 | 47.80 | 48.76 | 518,605 | +0.84(+1.74%) |
May 14, 2015 | 47.36 | 48.02 | 47.30 | 47.92 | 376,022 | +0.64(+1.36%) |
May 13, 2015 | 47.62 | 47.73 | 47.26 | 47.28 | 552,291 | -0.17(-0.36%) |
May 12, 2015 | 47.23 | 47.61 | 47.09 | 47.45 | 584,970 | +0.14(+0.30%) |
May 11, 2015 | 47.40 | 47.68 | 47.06 | 47.31 | 574,854 | -0.35(-0.73%) |
May 08, 2015 | 47.45 | 47.76 | 47.18 | 47.65 | 577,430 | +0.61(+1.29%) |
May 07, 2015 | 46.88 | 47.24 | 46.83 | 47.05 | 993,427 | -0.03(-0.06%) |
May 06, 2015 | 47.79 | 48.06 | 46.91 | 47.08 | 678,343 | -0.47(-1.00%) |
May 05, 2015 | 48.28 | 48.71 | 47.51 | 47.55 | 863,423 | -0.81(-1.68%) |
May 04, 2015 | 47.88 | 48.71 | 47.88 | 48.36 | 647,357 | -0.24(-0.49%) |
May 01, 2015 | 47.65 | 48.80 | 47.34 | 48.60 | 1,265,661 | +0.93(+1.95%) |
Apr 30, 2015 | 47.35 | 48.03 | 46.77 | 47.67 | 1,990,096 | -0.06(-0.12%) |
Apr 29, 2015 | 47.37 | 47.80 | 47.03 | 47.73 | 532,085 | +0.13(+0.28%) |
Apr 28, 2015 | 46.94 | 47.60 | 46.76 | 47.59 | 562,200 | +0.53(+1.13%) |
Apr 27, 2015 | 47.34 | 47.34 | 46.44 | 47.06 | 670,562 | -0.17(-0.36%) |
Apr 24, 2015 | 47.20 | 47.68 | 47.09 | 47.23 | 370,329 | +0.04(+0.08%) |
Apr 23, 2015 | 46.99 | 47.43 | 46.71 | 47.20 | 379,296 | +0.11(+0.24%) |
Apr 22, 2015 | 47.15 | 47.44 | 46.92 | 47.08 | 533,468 | +0.04(+0.08%) |
Apr 21, 2015 | 47.21 | 47.54 | 46.93 | 47.05 | 645,472 | +0.13(+0.28%) |
Apr 20, 2015 | 46.55 | 47.14 | 46.34 | 46.91 | 405,051 | +0.67(+1.46%) |
Apr 17, 2015 | 45.89 | 46.26 | 45.86 | 46.24 | 581,564 | +0.22(+0.48%) |
Apr 16, 2015 | 47.14 | 47.14 | 45.86 | 46.02 | 464,793 | -1.22(-2.58%) |
Apr 15, 2015 | 46.83 | 47.42 | 46.78 | 47.24 | 377,967 | +0.41(+0.87%) |
Apr 14, 2015 | 46.51 | 46.91 | 46.46 | 46.83 | 287,387 | +0.49(+1.05%) |
Apr 13, 2015 | 46.91 | 47.00 | 46.33 | 46.34 | 429,535 | -0.52(-1.10%) |
Apr 10, 2015 | 46.83 | 46.96 | 46.60 | 46.86 | 578,081 | +0.27(+0.57%) |
Apr 09, 2015 | 46.03 | 46.61 | 45.76 | 46.60 | 774,824 | +0.50(+1.09%) |
Apr 08, 2015 | 46.15 | 46.23 | 45.75 | 46.09 | 608,007 | +0.04(+0.10%) |
Apr 07, 2015 | 45.75 | 46.26 | 45.73 | 46.05 | 424,237 | +0.28(+0.61%) |
Apr 06, 2015 | 45.35 | 46.00 | 45.25 | 45.77 | 645,088 | +0.56(+1.24%) |
Apr 02, 2015 | 44.94 | 45.21 | 45.21 | 45.21 | 365,049 | +0.28(+0.63%) |
Apr 01, 2015 | 44.83 | 45.07 | 44.35 | 44.92 | 747,704 | +0.30(+0.68%) |
Mar 31, 2015 | 44.31 | 44.76 | 44.27 | 44.62 | 634,327 | -0.11(-0.25%) |
Mar 30, 2015 | 44.34 | 45.04 | 44.20 | 44.73 | 450,806 | +0.55(+1.26%) |
Mar 27, 2015 | 44.02 | 44.67 | 43.71 | 44.18 | 335,867 | +0.31(+0.72%) |
Mar 26, 2015 | 44.63 | 44.83 | 43.83 | 43.86 | 566,997 | -0.68(-1.52%) |
Mar 25, 2015 | 44.25 | 44.69 | 44.11 | 44.54 | 733,347 | +0.48(+1.10%) |
Mar 24, 2015 | 44.30 | 44.58 | 43.93 | 44.05 | 394,974 | -0.21(-0.48%) |
Mar 23, 2015 | 44.33 | 44.49 | 44.06 | 44.27 | 433,318 | +0.00(+0.00%) |
Mar 20, 2015 | 44.05 | 44.63 | 44.05 | 44.27 | 1,029,207 | +0.35(+0.79%) |
Mar 19, 2015 | 44.33 | 44.77 | 43.91 | 43.92 | 477,196 | -0.75(-1.68%) |
Mar 18, 2015 | 43.83 | 45.02 | 43.65 | 44.67 | 622,339 | +0.82(+1.88%) |
Mar 17, 2015 | 43.58 | 44.25 | 43.58 | 43.85 | 605,126 | +0.16(+0.37%) |
Mar 16, 2015 | 42.99 | 43.94 | 42.87 | 43.69 | 950,472 | +0.78(+1.82%) |
Mar 13, 2015 | 44.13 | 44.13 | 42.42 | 42.91 | 1,005,186 | -1.40(-3.15%) |
Mar 12, 2015 | 44.04 | 44.35 | 43.78 | 44.30 | 481,933 | +0.53(+1.21%) |
Mar 11, 2015 | 44.39 | 44.39 | 43.42 | 43.78 | 636,268 | -0.47(-1.06%) |
Mar 10, 2015 | 44.46 | 44.77 | 44.18 | 44.25 | 522,138 | -0.46(-1.04%) |
Mar 09, 2015 | 45.31 | 45.36 | 44.68 | 44.71 | 822,674 | -0.49(-1.09%) |
Mar 06, 2015 | 45.88 | 45.88 | 44.53 | 45.20 | 577,286 | -0.84(-1.82%) |
Mar 05, 2015 | 45.83 | 46.19 | 45.47 | 46.04 | 326,444 | +0.26(+0.56%) |
Mar 04, 2015 | 45.99 | 46.24 | 45.33 | 45.78 | 556,575 | -0.46(-0.99%) |
Mar 03, 2015 | 46.23 | 46.27 | 45.88 | 46.24 | 445,950 | -0.07(-0.14%) |