Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.80 | 45.68 | 44.20 | 44.86 | 37,071 | +0.10(+0.22%) |
May 28, 2015 | 44.73 | 44.97 | 44.10 | 44.76 | 50,825 | -0.11(-0.24%) |
May 27, 2015 | 44.84 | 45.03 | 44.24 | 44.87 | 108,225 | +0.30(+0.67%) |
May 26, 2015 | 45.02 | 45.03 | 44.14 | 44.58 | 40,029 | -0.68(-1.51%) |
May 22, 2015 | 45.30 | 45.26 | 45.26 | 45.26 | 56,457 | -0.22(-0.49%) |
May 21, 2015 | 45.67 | 46.00 | 44.94 | 45.48 | 84,947 | -0.24(-0.53%) |
May 20, 2015 | 45.03 | 45.88 | 44.90 | 45.73 | 31,189 | +0.72(+1.60%) |
May 19, 2015 | 44.59 | 45.38 | 44.56 | 45.01 | 42,463 | +0.49(+1.11%) |
May 18, 2015 | 44.31 | 44.94 | 43.49 | 44.51 | 63,485 | +0.23(+0.51%) |
May 15, 2015 | 44.51 | 44.51 | 43.41 | 44.29 | 53,759 | -0.16(-0.36%) |
May 14, 2015 | 43.86 | 44.65 | 43.76 | 44.45 | 50,109 | +0.66(+1.50%) |
May 13, 2015 | 43.63 | 43.86 | 43.33 | 43.79 | 60,569 | +0.38(+0.87%) |
May 12, 2015 | 43.95 | 43.98 | 43.24 | 43.42 | 64,059 | -0.60(-1.37%) |
May 11, 2015 | 43.57 | 45.05 | 43.57 | 44.02 | 70,900 | +0.46(+1.05%) |
May 08, 2015 | 41.86 | 43.75 | 41.86 | 43.56 | 83,379 | +2.25(+5.45%) |
May 07, 2015 | 39.47 | 41.55 | 38.69 | 41.31 | 43,016 | +0.92(+2.29%) |
May 06, 2015 | 39.07 | 40.56 | 39.00 | 40.38 | 111,126 | +0.03(+0.07%) |
May 05, 2015 | 41.25 | 41.25 | 39.79 | 40.36 | 73,281 | -0.91(-2.22%) |
May 04, 2015 | 42.03 | 42.34 | 41.22 | 41.27 | 47,025 | -0.74(-1.75%) |
May 01, 2015 | 42.26 | 42.74 | 41.51 | 42.01 | 56,193 | -0.30(-0.70%) |
Apr 30, 2015 | 42.34 | 43.15 | 41.69 | 42.30 | 95,137 | -0.37(-0.86%) |
Apr 29, 2015 | 43.46 | 43.46 | 42.16 | 42.67 | 62,732 | -0.91(-2.08%) |
Apr 28, 2015 | 42.68 | 43.69 | 42.48 | 43.58 | 146,288 | +0.77(+1.80%) |
Apr 27, 2015 | 42.88 | 43.64 | 42.26 | 42.81 | 63,222 | -0.18(-0.42%) |
Apr 24, 2015 | 42.97 | 43.17 | 42.74 | 42.99 | 67,071 | -0.03(-0.06%) |
Apr 23, 2015 | 43.50 | 43.85 | 42.90 | 43.01 | 47,545 | -0.71(-1.62%) |
Apr 22, 2015 | 43.44 | 43.98 | 42.72 | 43.72 | 43,724 | +0.18(+0.41%) |
Apr 21, 2015 | 43.95 | 44.03 | 43.50 | 43.54 | 36,269 | -0.43(-0.98%) |
Apr 20, 2015 | 43.16 | 44.51 | 43.00 | 43.97 | 53,405 | +1.13(+2.64%) |
Apr 17, 2015 | 43.34 | 43.48 | 42.20 | 42.84 | 33,362 | -0.80(-1.83%) |
Apr 16, 2015 | 43.80 | 43.94 | 43.28 | 43.64 | 22,449 | -0.13(-0.29%) |
Apr 15, 2015 | 43.81 | 44.24 | 43.49 | 43.77 | 59,738 | -0.04(-0.10%) |
Apr 14, 2015 | 43.54 | 43.86 | 43.06 | 43.81 | 39,968 | +0.27(+0.62%) |
Apr 13, 2015 | 43.35 | 44.08 | 43.08 | 43.54 | 98,950 | +0.34(+0.79%) |
Apr 10, 2015 | 43.48 | 43.51 | 42.70 | 43.20 | 38,416 | +0.04(+0.08%) |
Apr 09, 2015 | 42.74 | 43.91 | 42.43 | 43.16 | 67,069 | +0.42(+0.99%) |
Apr 08, 2015 | 42.81 | 43.22 | 42.40 | 42.74 | 37,274 | -0.23(-0.54%) |
Apr 07, 2015 | 42.96 | 44.06 | 42.78 | 42.98 | 57,348 | -0.22(-0.52%) |
Apr 06, 2015 | 43.09 | 43.84 | 43.01 | 43.20 | 32,139 | -0.15(-0.35%) |
Apr 02, 2015 | 42.56 | 43.35 | 43.35 | 43.35 | 56,408 | +0.59(+1.38%) |
Apr 01, 2015 | 42.31 | 42.82 | 41.58 | 42.76 | 51,560 | +0.15(+0.36%) |
Mar 31, 2015 | 42.59 | 43.07 | 42.08 | 42.61 | 49,095 | -0.03(-0.06%) |
Mar 30, 2015 | 42.99 | 43.25 | 42.58 | 42.64 | 49,839 | -0.02(-0.04%) |
Mar 27, 2015 | 41.71 | 42.89 | 41.63 | 42.65 | 49,625 | +0.88(+2.10%) |
Mar 26, 2015 | 41.60 | 42.06 | 41.15 | 41.77 | 70,306 | -0.19(-0.45%) |
Mar 25, 2015 | 43.48 | 43.66 | 41.95 | 41.96 | 115,712 | -1.70(-3.90%) |
Mar 24, 2015 | 43.77 | 44.00 | 43.22 | 43.67 | 71,224 | -0.28(-0.63%) |
Mar 23, 2015 | 43.50 | 43.95 | 43.07 | 43.95 | 84,772 | +0.45(+1.03%) |
Mar 20, 2015 | 43.65 | 43.73 | 42.48 | 43.50 | 172,836 | +0.10(+0.23%) |
Mar 19, 2015 | 42.67 | 43.78 | 42.60 | 43.40 | 96,997 | +0.48(+1.11%) |
Mar 18, 2015 | 42.99 | 43.36 | 42.44 | 42.92 | 79,226 | -0.27(-0.62%) |
Mar 17, 2015 | 42.92 | 43.33 | 42.19 | 43.19 | 88,042 | +0.27(+0.63%) |
Mar 16, 2015 | 43.73 | 45.41 | 42.77 | 42.92 | 174,110 | -0.49(-1.13%) |
Mar 13, 2015 | 42.16 | 43.89 | 42.15 | 43.42 | 142,329 | +1.14(+2.71%) |
Mar 12, 2015 | 40.67 | 42.42 | 40.31 | 42.27 | 209,179 | +1.69(+4.17%) |
Mar 11, 2015 | 40.32 | 41.02 | 40.21 | 40.58 | 86,329 | +0.21(+0.51%) |
Mar 10, 2015 | 39.95 | 40.64 | 39.53 | 40.38 | 62,903 | +0.12(+0.29%) |
Mar 09, 2015 | 40.26 | 40.84 | 39.71 | 40.26 | 63,447 | -0.18(-0.44%) |
Mar 06, 2015 | 40.18 | 41.17 | 40.18 | 40.44 | 118,335 | -0.09(-0.22%) |
Mar 05, 2015 | 38.60 | 42.76 | 38.12 | 40.53 | 164,638 | +2.16(+5.64%) |
Mar 04, 2015 | 37.34 | 39.15 | 37.63 | 38.36 | 119,137 | +0.73(+1.95%) |
Mar 03, 2015 | 38.01 | 38.35 | 37.50 | 37.63 | 51,530 | -0.72(-1.89%) |