Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.72 | 44.74 | 44.52 | 44.52 | 6,575 | -0.35(-0.78%) |
May 28, 2015 | 44.73 | 44.87 | 44.71 | 44.87 | 1,509 | -0.25(-0.55%) |
May 27, 2015 | 44.85 | 45.12 | 44.85 | 45.12 | 1,494 | +0.41(+0.92%) |
May 26, 2015 | 44.74 | 44.78 | 44.68 | 44.70 | 3,558 | -0.54(-1.18%) |
May 22, 2015 | 45.10 | 45.24 | 45.24 | 45.24 | 2,066 | -0.10(-0.22%) |
May 21, 2015 | 45.19 | 45.35 | 45.19 | 45.34 | 1,636 | -0.15(-0.32%) |
May 20, 2015 | 45.45 | 45.56 | 45.37 | 45.49 | 6,803 | +0.07(+0.15%) |
May 19, 2015 | 45.50 | 45.50 | 45.40 | 45.42 | 1,874 | -0.11(-0.24%) |
May 18, 2015 | 45.59 | 45.59 | 45.47 | 45.53 | 4,082 | -0.09(-0.19%) |
May 15, 2015 | 45.19 | 45.61 | 45.19 | 45.61 | 8,415 | +0.51(+1.14%) |
May 14, 2015 | 44.97 | 45.10 | 44.97 | 45.10 | 1,561 | +0.24(+0.55%) |
May 13, 2015 | 44.78 | 44.85 | 44.75 | 44.85 | 1,911 | +0.36(+0.82%) |
May 12, 2015 | 44.09 | 44.54 | 44.09 | 44.49 | 2,539 | -0.03(-0.07%) |
May 11, 2015 | 44.83 | 44.83 | 44.52 | 44.52 | 1,476 | -0.39(-0.88%) |
May 08, 2015 | 44.91 | 45.02 | 44.86 | 44.92 | 8,325 | +0.86(+1.95%) |
May 07, 2015 | 43.70 | 44.06 | 43.70 | 44.06 | 7,388 | +0.31(+0.71%) |
May 06, 2015 | 44.01 | 44.01 | 43.69 | 43.75 | 4,559 | -0.34(-0.77%) |
May 05, 2015 | 44.82 | 44.82 | 44.06 | 44.09 | 12,219 | -0.80(-1.78%) |
May 04, 2015 | 44.87 | 44.99 | 44.84 | 44.88 | 2,885 | +0.13(+0.29%) |
May 01, 2015 | 44.57 | 44.78 | 44.57 | 44.75 | 63,251 | +0.20(+0.45%) |
Apr 30, 2015 | 44.61 | 44.82 | 44.55 | 44.55 | 6,189 | -0.42(-0.93%) |
Apr 29, 2015 | 45.31 | 45.31 | 44.82 | 44.97 | 4,243 | -0.66(-1.44%) |
Apr 28, 2015 | 45.53 | 45.63 | 45.53 | 45.63 | 1,527 | +0.02(+0.05%) |
Apr 27, 2015 | 45.77 | 45.78 | 45.59 | 45.60 | 7,523 | +0.04(+0.09%) |
Apr 24, 2015 | 45.42 | 45.63 | 45.42 | 45.56 | 5,340 | +0.22(+0.48%) |
Apr 23, 2015 | 45.24 | 45.34 | 45.24 | 45.34 | 1,702 | +0.09(+0.20%) |
Apr 22, 2015 | 45.21 | 45.25 | 45.21 | 45.25 | 1,100 | -0.21(-0.46%) |
Apr 21, 2015 | 45.12 | 45.80 | 45.10 | 45.46 | 7,215 | +0.51(+1.15%) |
Apr 20, 2015 | 44.89 | 44.99 | 44.89 | 44.95 | 1,452 | -0.01(-0.02%) |
Apr 17, 2015 | 44.97 | 45.04 | 44.78 | 44.95 | 9,856 | -0.28(-0.61%) |
Apr 16, 2015 | 44.85 | 45.30 | 44.85 | 45.23 | 8,374 | +0.09(+0.20%) |
Apr 15, 2015 | 45.19 | 45.20 | 45.14 | 45.14 | 1,229 | -0.16(-0.36%) |
Apr 14, 2015 | 45.19 | 45.32 | 45.19 | 45.30 | 6,177 | +0.15(+0.33%) |
Apr 13, 2015 | 45.31 | 45.33 | 45.15 | 45.15 | 2,852 | -0.33(-0.72%) |
Apr 10, 2015 | 45.47 | 45.56 | 45.47 | 45.48 | 7,667 | +0.15(+0.32%) |
Apr 09, 2015 | 45.65 | 45.66 | 45.33 | 45.33 | 6,209 | -0.32(-0.70%) |
Apr 08, 2015 | 45.71 | 45.71 | 45.56 | 45.65 | 4,891 | +0.17(+0.37%) |
Apr 07, 2015 | 45.98 | 45.98 | 45.45 | 45.48 | 9,229 | -0.39(-0.86%) |
Apr 06, 2015 | 45.70 | 45.92 | 45.70 | 45.88 | 5,206 | +0.43(+0.95%) |
Apr 02, 2015 | 45.27 | 45.44 | 45.44 | 45.44 | 4,391 | +0.22(+0.50%) |
Apr 01, 2015 | 44.92 | 45.35 | 44.92 | 45.22 | 44,770 | +0.06(+0.14%) |
Mar 31, 2015 | 45.10 | 45.16 | 45.10 | 45.16 | 1,407 | -0.26(-0.58%) |
Mar 30, 2015 | 45.33 | 45.42 | 45.33 | 45.42 | 2,362 | +0.28(+0.61%) |
Mar 27, 2015 | 45.19 | 45.19 | 45.10 | 45.14 | 2,373 | +0.09(+0.21%) |
Mar 26, 2015 | 44.94 | 45.09 | 44.94 | 45.05 | 40,495 | -0.22(-0.49%) |
Mar 25, 2015 | 45.83 | 45.83 | 45.27 | 45.27 | 2,133 | -0.52(-1.13%) |
Mar 24, 2015 | 45.91 | 45.94 | 45.79 | 45.79 | 8,069 | -0.12(-0.25%) |
Mar 23, 2015 | 45.91 | 45.91 | 45.78 | 45.91 | 8,367 | -0.01(-0.02%) |
Mar 20, 2015 | 45.09 | 45.91 | 45.09 | 45.91 | 12,721 | +0.90(+2.00%) |
Mar 19, 2015 | 45.00 | 45.02 | 44.95 | 45.02 | 3,733 | -0.02(-0.04%) |
Mar 18, 2015 | 44.25 | 45.05 | 44.25 | 45.03 | 1,415 | +0.87(+1.96%) |
Mar 17, 2015 | 43.97 | 44.17 | 43.97 | 44.17 | 18,446 | -0.11(-0.24%) |
Mar 16, 2015 | 44.17 | 44.29 | 44.17 | 44.28 | 5,030 | +0.37(+0.85%) |
Mar 13, 2015 | 43.84 | 43.91 | 43.80 | 43.90 | 9,725 | -0.11(-0.26%) |
Mar 12, 2015 | 43.80 | 44.02 | 43.80 | 44.01 | 8,820 | +0.60(+1.37%) |
Mar 11, 2015 | 43.40 | 43.43 | 43.30 | 43.42 | 36,927 | +0.01(+0.02%) |
Mar 10, 2015 | 43.18 | 43.53 | 43.18 | 43.41 | 12,544 | -0.33(-0.76%) |
Mar 09, 2015 | 43.61 | 43.74 | 43.60 | 43.74 | 8,930 | -0.06(-0.15%) |
Mar 06, 2015 | 43.97 | 43.97 | 43.81 | 43.81 | 771 | -0.98(-2.18%) |
Mar 05, 2015 | 44.91 | 44.95 | 44.76 | 44.78 | 2,833 | -0.07(-0.15%) |
Mar 04, 2015 | 44.87 | 44.92 | 44.81 | 44.85 | 1,983 | -0.42(-0.92%) |
Mar 03, 2015 | 45.27 | 45.27 | 45.13 | 45.27 | 1,577 | +0.00(+0.00%) |