Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.77 | 45.82 | 45.52 | 45.65 | 46,740 | +0.04(+0.09%) |
May 28, 2015 | 45.77 | 45.86 | 45.42 | 45.60 | 28,563 | -0.28(-0.61%) |
May 27, 2015 | 45.73 | 45.99 | 45.56 | 45.88 | 87,843 | +0.21(+0.47%) |
May 26, 2015 | 45.92 | 46.07 | 45.37 | 45.67 | 53,588 | -0.43(-0.93%) |
May 22, 2015 | 46.22 | 46.10 | 46.10 | 46.10 | 26,421 | -0.06(-0.14%) |
May 21, 2015 | 46.40 | 46.42 | 46.07 | 46.16 | 53,682 | +0.00(+0.00%) |
May 20, 2015 | 46.33 | 46.40 | 46.05 | 46.16 | 57,142 | -0.03(-0.07%) |
May 19, 2015 | 46.19 | 46.21 | 45.98 | 46.19 | 34,781 | -0.15(-0.32%) |
May 18, 2015 | 46.00 | 46.34 | 45.94 | 46.34 | 42,040 | +0.25(+0.55%) |
May 15, 2015 | 46.15 | 46.17 | 45.85 | 46.09 | 63,727 | +0.00(+0.00%) |
May 14, 2015 | 46.13 | 46.28 | 46.04 | 46.09 | 33,127 | +0.21(+0.46%) |
May 13, 2015 | 45.45 | 46.00 | 45.37 | 45.88 | 79,279 | +0.68(+1.49%) |
May 12, 2015 | 44.57 | 45.20 | 44.55 | 45.20 | 29,436 | +0.44(+0.99%) |
May 11, 2015 | 45.16 | 45.24 | 44.69 | 44.76 | 41,057 | -0.55(-1.21%) |
May 08, 2015 | 45.26 | 45.49 | 45.07 | 45.31 | 54,373 | +0.19(+0.42%) |
May 07, 2015 | 45.75 | 45.75 | 45.05 | 45.12 | 45,972 | -0.68(-1.47%) |
May 06, 2015 | 46.49 | 46.57 | 45.56 | 45.79 | 71,061 | -0.76(-1.63%) |
May 05, 2015 | 46.42 | 46.72 | 46.23 | 46.55 | 23,805 | +0.15(+0.32%) |
May 04, 2015 | 46.78 | 46.83 | 46.38 | 46.40 | 33,188 | -0.46(-0.99%) |
May 01, 2015 | 46.61 | 46.87 | 46.42 | 46.87 | 37,849 | +0.25(+0.54%) |
Apr 30, 2015 | 46.36 | 46.80 | 46.36 | 46.61 | 54,521 | +0.08(+0.18%) |
Apr 29, 2015 | 45.81 | 46.61 | 45.79 | 46.53 | 31,874 | +0.49(+1.05%) |
Apr 28, 2015 | 46.02 | 46.11 | 45.77 | 46.04 | 25,992 | -0.02(-0.05%) |
Apr 27, 2015 | 46.21 | 46.34 | 45.96 | 46.07 | 35,382 | -0.17(-0.37%) |
Apr 24, 2015 | 45.92 | 46.23 | 45.92 | 46.23 | 34,758 | +0.21(+0.46%) |
Apr 23, 2015 | 45.58 | 46.07 | 45.58 | 46.02 | 46,976 | +0.55(+1.21%) |
Apr 22, 2015 | 45.43 | 45.75 | 45.33 | 45.47 | 40,917 | +0.04(+0.09%) |
Apr 21, 2015 | 45.60 | 45.66 | 45.31 | 45.43 | 29,279 | -0.11(-0.23%) |
Apr 20, 2015 | 45.54 | 45.90 | 45.43 | 45.54 | 32,512 | +0.19(+0.42%) |
Apr 17, 2015 | 45.69 | 45.71 | 45.33 | 45.35 | 39,713 | -0.42(-0.92%) |
Apr 16, 2015 | 45.71 | 45.96 | 45.64 | 45.77 | 39,151 | -0.02(-0.05%) |
Apr 15, 2015 | 45.20 | 45.85 | 45.16 | 45.79 | 64,914 | +0.68(+1.50%) |
Apr 14, 2015 | 44.67 | 45.26 | 44.67 | 45.12 | 47,789 | +0.49(+1.09%) |
Apr 13, 2015 | 45.03 | 45.12 | 44.55 | 44.63 | 31,431 | -0.25(-0.56%) |
Apr 10, 2015 | 45.14 | 45.14 | 44.67 | 44.88 | 27,028 | +0.02(+0.05%) |
Apr 09, 2015 | 44.67 | 44.93 | 44.57 | 44.86 | 29,499 | +0.27(+0.62%) |
Apr 08, 2015 | 44.84 | 44.91 | 44.50 | 44.59 | 27,953 | -0.13(-0.28%) |
Apr 07, 2015 | 44.61 | 44.95 | 44.55 | 44.72 | 35,171 | +0.15(+0.33%) |
Apr 06, 2015 | 44.36 | 44.63 | 44.36 | 44.57 | 45,036 | +0.19(+0.43%) |
Apr 02, 2015 | 44.06 | 44.38 | 44.38 | 44.38 | 58,809 | +0.02(+0.05%) |
Apr 01, 2015 | 44.48 | 44.69 | 44.25 | 44.36 | 44,019 | +0.13(+0.29%) |
Mar 31, 2015 | 44.38 | 44.82 | 44.19 | 44.23 | 54,109 | -0.32(-0.71%) |
Mar 30, 2015 | 44.31 | 44.55 | 44.30 | 44.55 | 26,378 | +0.53(+1.20%) |
Mar 27, 2015 | 44.06 | 44.29 | 43.85 | 44.02 | 47,945 | +0.11(+0.24%) |
Mar 26, 2015 | 44.25 | 44.31 | 43.77 | 43.91 | 37,368 | -0.02(-0.05%) |
Mar 25, 2015 | 44.04 | 44.17 | 43.77 | 43.93 | 40,354 | -0.06(-0.14%) |
Mar 24, 2015 | 44.84 | 44.84 | 43.81 | 44.00 | 43,441 | -0.59(-1.33%) |
Mar 23, 2015 | 44.23 | 44.59 | 44.15 | 44.59 | 85,039 | +0.61(+1.39%) |
Mar 20, 2015 | 43.77 | 44.15 | 43.69 | 43.98 | 57,443 | +0.53(+1.21%) |
Mar 19, 2015 | 43.49 | 43.49 | 43.07 | 43.45 | 29,608 | -0.23(-0.53%) |
Mar 18, 2015 | 42.65 | 43.96 | 42.39 | 43.68 | 46,139 | +0.87(+2.02%) |
Mar 17, 2015 | 42.54 | 42.94 | 42.33 | 42.82 | 111,462 | -0.04(-0.10%) |
Mar 16, 2015 | 43.34 | 43.34 | 42.69 | 42.86 | 59,358 | -0.40(-0.93%) |
Mar 13, 2015 | 43.51 | 43.96 | 43.07 | 43.26 | 45,133 | -0.53(-1.20%) |
Mar 12, 2015 | 44.25 | 44.44 | 43.79 | 43.79 | 50,419 | -0.49(-1.10%) |
Mar 11, 2015 | 45.01 | 45.16 | 44.21 | 44.27 | 47,259 | -0.84(-1.87%) |
Mar 10, 2015 | 45.20 | 45.28 | 44.86 | 45.12 | 32,116 | -0.38(-0.83%) |
Mar 09, 2015 | 46.09 | 46.32 | 45.50 | 45.50 | 28,403 | -0.76(-1.64%) |
Mar 06, 2015 | 46.40 | 46.45 | 45.92 | 46.26 | 32,017 | -0.36(-0.77%) |
Mar 05, 2015 | 46.28 | 46.66 | 46.23 | 46.61 | 31,066 | +0.27(+0.59%) |
Mar 04, 2015 | 46.49 | 46.38 | 46.09 | 46.34 | 17,791 | -0.04(-0.09%) |
Mar 03, 2015 | 46.36 | 46.36 | 46.07 | 46.38 | 50,463 | +0.13(+0.27%) |