Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.15 | 43.39 | 42.95 | 43.01 | 204,664 | -0.25(-0.58%) |
May 28, 2015 | 42.63 | 43.31 | 42.41 | 43.26 | 220,608 | +0.86(+2.03%) |
May 27, 2015 | 41.99 | 42.48 | 41.88 | 42.40 | 161,474 | +0.54(+1.28%) |
May 26, 2015 | 42.26 | 42.32 | 41.46 | 41.87 | 156,290 | -0.65(-1.52%) |
May 22, 2015 | 42.51 | 42.51 | 42.51 | 42.51 | 170,804 | -0.08(-0.19%) |
May 21, 2015 | 42.70 | 42.89 | 42.39 | 42.59 | 127,817 | -0.09(-0.22%) |
May 20, 2015 | 42.56 | 42.89 | 42.25 | 42.69 | 146,680 | +0.24(+0.56%) |
May 19, 2015 | 42.51 | 42.67 | 42.21 | 42.45 | 113,188 | -0.13(-0.32%) |
May 18, 2015 | 41.99 | 42.66 | 41.90 | 42.59 | 145,751 | +0.41(+0.97%) |
May 15, 2015 | 42.06 | 42.40 | 41.95 | 42.17 | 141,825 | +0.17(+0.39%) |
May 14, 2015 | 41.36 | 42.06 | 41.26 | 42.01 | 153,965 | +0.78(+1.90%) |
May 13, 2015 | 41.72 | 41.92 | 41.13 | 41.23 | 135,954 | -0.63(-1.51%) |
May 12, 2015 | 41.72 | 41.95 | 41.31 | 41.86 | 211,055 | -0.06(-0.15%) |
May 11, 2015 | 41.91 | 42.62 | 41.73 | 41.92 | 278,147 | -0.18(-0.43%) |
May 08, 2015 | 41.95 | 42.32 | 41.74 | 42.10 | 299,837 | +0.55(+1.33%) |
May 07, 2015 | 41.55 | 41.94 | 41.07 | 41.55 | 272,837 | -0.06(-0.13%) |
May 06, 2015 | 42.18 | 42.69 | 40.88 | 41.61 | 309,833 | -0.58(-1.39%) |
May 05, 2015 | 43.73 | 43.73 | 41.86 | 42.19 | 306,483 | -1.41(-3.24%) |
May 04, 2015 | 43.36 | 44.20 | 43.36 | 43.60 | 360,415 | +0.21(+0.47%) |
May 01, 2015 | 43.39 | 43.75 | 42.96 | 43.40 | 384,649 | -0.04(-0.09%) |
Apr 30, 2015 | 44.62 | 45.02 | 43.01 | 43.44 | 353,928 | -1.47(-3.27%) |
Apr 29, 2015 | 45.47 | 45.59 | 44.70 | 44.91 | 118,859 | -0.73(-1.59%) |
Apr 28, 2015 | 44.94 | 45.65 | 44.78 | 45.63 | 192,464 | +0.70(+1.55%) |
Apr 27, 2015 | 46.15 | 46.15 | 44.63 | 44.94 | 222,800 | -1.07(-2.33%) |
Apr 24, 2015 | 45.72 | 46.17 | 45.68 | 46.01 | 119,902 | +0.45(+0.99%) |
Apr 23, 2015 | 45.17 | 45.70 | 44.99 | 45.56 | 103,208 | +0.39(+0.87%) |
Apr 22, 2015 | 45.37 | 45.42 | 44.86 | 45.17 | 137,204 | -0.28(-0.63%) |
Apr 21, 2015 | 45.71 | 45.92 | 45.26 | 45.45 | 175,465 | -0.20(-0.43%) |
Apr 20, 2015 | 44.80 | 46.10 | 44.80 | 45.65 | 127,672 | +1.11(+2.48%) |
Apr 17, 2015 | 44.92 | 45.35 | 44.39 | 44.54 | 174,467 | -0.70(-1.54%) |
Apr 16, 2015 | 45.36 | 45.49 | 44.70 | 45.24 | 126,402 | -0.28(-0.62%) |
Apr 15, 2015 | 45.76 | 46.07 | 45.48 | 45.52 | 192,902 | +0.02(+0.03%) |
Apr 14, 2015 | 45.52 | 45.60 | 45.12 | 45.51 | 116,609 | +0.21(+0.45%) |
Apr 13, 2015 | 45.45 | 45.66 | 45.16 | 45.30 | 142,855 | -0.26(-0.57%) |
Apr 10, 2015 | 45.41 | 45.79 | 45.26 | 45.56 | 149,283 | +0.15(+0.33%) |
Apr 09, 2015 | 46.08 | 46.18 | 45.22 | 45.41 | 142,585 | -0.67(-1.46%) |
Apr 08, 2015 | 46.29 | 46.29 | 45.82 | 46.08 | 158,515 | -0.15(-0.32%) |
Apr 07, 2015 | 46.86 | 46.86 | 46.13 | 46.23 | 233,824 | -0.61(-1.30%) |
Apr 06, 2015 | 46.44 | 47.19 | 46.33 | 46.84 | 171,058 | +0.39(+0.83%) |
Apr 02, 2015 | 46.46 | 46.46 | 46.46 | 46.46 | 171,944 | +0.09(+0.19%) |
Apr 01, 2015 | 45.76 | 46.38 | 45.59 | 46.37 | 166,300 | +0.43(+0.93%) |
Mar 31, 2015 | 45.45 | 45.97 | 45.38 | 45.94 | 214,990 | +0.18(+0.40%) |
Mar 30, 2015 | 45.62 | 46.03 | 45.45 | 45.76 | 162,539 | +0.33(+0.73%) |
Mar 27, 2015 | 45.01 | 45.56 | 44.75 | 45.43 | 132,194 | +0.43(+0.97%) |
Mar 26, 2015 | 45.53 | 45.80 | 44.95 | 44.99 | 167,423 | -0.55(-1.21%) |
Mar 25, 2015 | 46.01 | 46.12 | 45.48 | 45.55 | 362,048 | -0.34(-0.74%) |
Mar 24, 2015 | 45.92 | 46.04 | 45.68 | 45.89 | 315,303 | +0.02(+0.03%) |
Mar 23, 2015 | 45.68 | 46.03 | 45.46 | 45.87 | 153,770 | -0.05(-0.10%) |
Mar 20, 2015 | 45.03 | 45.95 | 45.03 | 45.92 | 542,280 | +0.86(+1.91%) |
Mar 19, 2015 | 45.48 | 45.78 | 44.74 | 45.06 | 293,802 | -0.58(-1.26%) |
Mar 18, 2015 | 44.91 | 45.81 | 44.60 | 45.63 | 346,629 | +0.73(+1.64%) |
Mar 17, 2015 | 44.85 | 45.40 | 44.70 | 44.90 | 262,622 | +0.05(+0.11%) |
Mar 16, 2015 | 44.57 | 45.00 | 44.29 | 44.85 | 299,510 | +0.53(+1.19%) |
Mar 13, 2015 | 43.91 | 44.44 | 43.34 | 44.32 | 425,769 | +0.31(+0.70%) |
Mar 12, 2015 | 43.13 | 44.32 | 43.01 | 44.02 | 317,865 | +1.17(+2.73%) |
Mar 11, 2015 | 42.81 | 43.05 | 42.16 | 42.85 | 208,739 | +0.17(+0.39%) |
Mar 10, 2015 | 42.34 | 43.31 | 42.09 | 42.68 | 269,444 | +0.03(+0.07%) |
Mar 09, 2015 | 42.60 | 43.00 | 42.37 | 42.65 | 452,121 | +0.13(+0.32%) |
Mar 06, 2015 | 43.75 | 43.75 | 41.81 | 42.51 | 462,007 | -0.84(-1.93%) |
Mar 05, 2015 | 43.71 | 43.88 | 43.17 | 43.35 | 328,404 | -0.42(-0.96%) |
Mar 04, 2015 | 44.13 | 44.17 | 43.62 | 43.77 | 182,482 | -0.40(-0.91%) |
Mar 03, 2015 | 44.01 | 44.39 | 43.75 | 44.17 | 115,041 | +0.03(+0.07%) |