Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.57 | 43.74 | 42.84 | 43.31 | 53,516 | -0.05(-0.11%) |
May 28, 2015 | 44.30 | 44.31 | 42.98 | 43.36 | 34,872 | -0.50(-1.13%) |
May 27, 2015 | 43.84 | 44.07 | 43.39 | 43.85 | 40,268 | +0.06(+0.15%) |
May 26, 2015 | 44.41 | 44.61 | 43.38 | 43.79 | 50,813 | -0.74(-1.67%) |
May 22, 2015 | 44.62 | 44.54 | 44.54 | 44.54 | 80,797 | -0.08(-0.19%) |
May 21, 2015 | 44.34 | 44.82 | 43.93 | 44.62 | 37,528 | +0.45(+1.02%) |
May 20, 2015 | 44.65 | 44.65 | 43.97 | 44.17 | 21,707 | -0.21(-0.48%) |
May 19, 2015 | 44.89 | 44.89 | 43.70 | 44.38 | 98,938 | -0.40(-0.90%) |
May 18, 2015 | 43.95 | 44.90 | 43.68 | 44.78 | 54,877 | +0.47(+1.06%) |
May 15, 2015 | 44.89 | 44.89 | 43.93 | 44.31 | 52,790 | -0.66(-1.47%) |
May 14, 2015 | 44.91 | 45.40 | 44.66 | 44.98 | 37,994 | +0.34(+0.76%) |
May 13, 2015 | 44.25 | 44.83 | 43.88 | 44.64 | 83,009 | +0.40(+0.89%) |
May 12, 2015 | 45.04 | 45.22 | 43.76 | 44.24 | 53,297 | -1.18(-2.59%) |
May 11, 2015 | 44.98 | 45.87 | 44.15 | 45.42 | 66,949 | +0.15(+0.32%) |
May 08, 2015 | 45.51 | 45.76 | 44.95 | 45.27 | 78,543 | +0.25(+0.55%) |
May 07, 2015 | 44.91 | 45.57 | 44.30 | 45.02 | 88,003 | -0.03(-0.06%) |
May 06, 2015 | 43.75 | 45.13 | 43.46 | 45.05 | 127,706 | +1.19(+2.70%) |
May 05, 2015 | 46.82 | 47.01 | 42.45 | 43.86 | 245,035 | -3.16(-6.73%) |
May 04, 2015 | 47.11 | 47.75 | 46.51 | 47.03 | 83,964 | -0.08(-0.18%) |
May 01, 2015 | 46.53 | 47.67 | 45.66 | 47.11 | 88,605 | +0.25(+0.53%) |
Apr 30, 2015 | 47.97 | 48.15 | 45.74 | 46.86 | 141,824 | -1.88(-3.85%) |
Apr 29, 2015 | 50.16 | 50.17 | 48.57 | 48.74 | 58,743 | -1.43(-2.84%) |
Apr 28, 2015 | 49.26 | 50.35 | 48.54 | 50.16 | 48,551 | +0.80(+1.62%) |
Apr 27, 2015 | 49.85 | 50.54 | 49.03 | 49.36 | 53,051 | -0.77(-1.54%) |
Apr 24, 2015 | 50.36 | 50.55 | 49.53 | 50.14 | 50,800 | -0.35(-0.69%) |
Apr 23, 2015 | 49.92 | 50.58 | 49.92 | 50.48 | 32,182 | +0.35(+0.70%) |
Apr 22, 2015 | 50.21 | 50.48 | 49.14 | 50.14 | 97,456 | -0.21(-0.42%) |
Apr 21, 2015 | 50.58 | 50.82 | 49.97 | 50.35 | 143,702 | -0.18(-0.36%) |
Apr 20, 2015 | 50.21 | 50.64 | 49.67 | 50.53 | 64,656 | +0.56(+1.12%) |
Apr 17, 2015 | 50.46 | 50.59 | 49.90 | 49.97 | 59,400 | -0.82(-1.61%) |
Apr 16, 2015 | 50.86 | 51.33 | 50.59 | 50.79 | 42,772 | -0.07(-0.14%) |
Apr 15, 2015 | 50.53 | 51.76 | 50.53 | 50.86 | 74,848 | +0.59(+1.17%) |
Apr 14, 2015 | 50.15 | 50.81 | 49.95 | 50.27 | 45,490 | +0.28(+0.55%) |
Apr 13, 2015 | 49.83 | 50.67 | 49.46 | 50.00 | 63,038 | +0.35(+0.70%) |
Apr 10, 2015 | 50.01 | 50.25 | 48.86 | 49.65 | 76,288 | -0.28(-0.57%) |
Apr 09, 2015 | 50.78 | 51.13 | 49.89 | 49.93 | 58,449 | -0.69(-1.36%) |
Apr 08, 2015 | 50.80 | 50.91 | 50.02 | 50.62 | 40,805 | +0.04(+0.07%) |
Apr 07, 2015 | 50.42 | 51.14 | 50.42 | 50.58 | 70,170 | +0.17(+0.33%) |
Apr 06, 2015 | 50.22 | 50.86 | 49.74 | 50.42 | 112,485 | +0.13(+0.26%) |
Apr 02, 2015 | 48.81 | 50.29 | 50.29 | 50.29 | 74,287 | +1.04(+2.10%) |
Apr 01, 2015 | 48.23 | 49.36 | 47.84 | 49.26 | 106,056 | +1.03(+2.13%) |
Mar 31, 2015 | 48.11 | 49.04 | 48.04 | 48.23 | 116,512 | +0.14(+0.29%) |
Mar 30, 2015 | 47.95 | 48.51 | 46.99 | 48.09 | 62,940 | +0.05(+0.10%) |
Mar 27, 2015 | 46.50 | 48.36 | 46.50 | 48.04 | 130,952 | +1.83(+3.97%) |
Mar 26, 2015 | 46.10 | 46.67 | 45.84 | 46.21 | 60,387 | +0.00(+0.00%) |
Mar 25, 2015 | 46.28 | 46.97 | 46.08 | 46.21 | 58,599 | -0.30(-0.65%) |
Mar 24, 2015 | 46.01 | 47.30 | 46.01 | 46.51 | 96,992 | +0.50(+1.10%) |
Mar 23, 2015 | 46.86 | 47.26 | 45.84 | 46.01 | 61,448 | -1.01(-2.14%) |
Mar 20, 2015 | 46.75 | 47.30 | 46.07 | 47.02 | 146,921 | +0.41(+0.89%) |
Mar 19, 2015 | 45.33 | 46.62 | 45.29 | 46.61 | 88,657 | +1.27(+2.81%) |
Mar 18, 2015 | 44.45 | 46.13 | 43.73 | 45.33 | 79,565 | +0.80(+1.79%) |
Mar 17, 2015 | 44.20 | 45.06 | 43.95 | 44.53 | 53,956 | +0.28(+0.62%) |
Mar 16, 2015 | 44.00 | 44.57 | 43.54 | 44.26 | 47,791 | +0.63(+1.45%) |
Mar 13, 2015 | 44.08 | 44.22 | 43.36 | 43.63 | 66,034 | -0.37(-0.83%) |
Mar 12, 2015 | 43.38 | 44.11 | 42.98 | 43.99 | 64,152 | +0.94(+2.19%) |
Mar 11, 2015 | 42.58 | 43.38 | 41.55 | 43.05 | 35,709 | +0.30(+0.71%) |
Mar 10, 2015 | 43.08 | 43.31 | 42.73 | 42.75 | 47,899 | -0.61(-1.42%) |
Mar 09, 2015 | 42.40 | 43.54 | 42.40 | 43.36 | 49,412 | +0.94(+2.20%) |
Mar 06, 2015 | 42.38 | 42.89 | 42.05 | 42.43 | 61,707 | -0.21(-0.49%) |
Mar 05, 2015 | 42.54 | 42.64 | 42.08 | 42.64 | 41,932 | +0.42(+1.00%) |
Mar 04, 2015 | 42.31 | 42.62 | 41.28 | 42.21 | 46,702 | -0.27(-0.63%) |
Mar 03, 2015 | 42.17 | 42.57 | 41.34 | 42.48 | 56,220 | +0.06(+0.15%) |