Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.69 | 45.09 | 44.65 | 44.86 | 1,421,079 | +0.14(+0.30%) |
May 28, 2015 | 44.99 | 45.34 | 44.57 | 44.73 | 1,574,496 | -0.42(-0.94%) |
May 27, 2015 | 44.96 | 45.29 | 44.79 | 45.15 | 735,182 | +0.33(+0.74%) |
May 26, 2015 | 44.73 | 44.96 | 44.46 | 44.82 | 822,162 | -0.08(-0.17%) |
May 22, 2015 | 45.29 | 44.90 | 44.90 | 44.90 | 1,022,348 | -0.41(-0.90%) |
May 21, 2015 | 45.40 | 45.45 | 45.12 | 45.30 | 968,045 | -0.04(-0.09%) |
May 20, 2015 | 45.51 | 45.75 | 45.27 | 45.35 | 835,978 | -0.19(-0.41%) |
May 19, 2015 | 45.69 | 45.77 | 45.39 | 45.53 | 708,498 | -0.17(-0.37%) |
May 18, 2015 | 45.33 | 46.02 | 45.09 | 45.70 | 2,387,429 | +0.18(+0.39%) |
May 15, 2015 | 45.08 | 45.54 | 44.99 | 45.52 | 1,198,561 | +0.56(+1.25%) |
May 14, 2015 | 44.54 | 44.97 | 44.40 | 44.96 | 897,363 | +0.64(+1.46%) |
May 13, 2015 | 44.71 | 44.97 | 44.25 | 44.32 | 753,074 | -0.20(-0.44%) |
May 12, 2015 | 44.65 | 44.79 | 44.29 | 44.51 | 1,151,186 | -0.22(-0.49%) |
May 11, 2015 | 45.01 | 45.19 | 44.51 | 44.73 | 1,141,503 | -0.22(-0.49%) |
May 08, 2015 | 45.28 | 45.47 | 44.84 | 44.96 | 1,182,479 | -0.01(-0.02%) |
May 07, 2015 | 44.92 | 45.36 | 44.59 | 44.96 | 1,098,756 | +0.23(+0.51%) |
May 06, 2015 | 45.18 | 45.44 | 44.42 | 44.73 | 1,205,349 | -0.34(-0.75%) |
May 05, 2015 | 45.84 | 46.00 | 44.95 | 45.07 | 771,680 | -0.98(-2.12%) |
May 04, 2015 | 45.81 | 46.36 | 45.78 | 46.05 | 723,395 | +0.27(+0.59%) |
May 01, 2015 | 46.04 | 46.17 | 45.45 | 45.78 | 1,134,223 | -0.19(-0.40%) |
Apr 30, 2015 | 46.29 | 46.41 | 45.59 | 45.97 | 1,231,799 | -0.45(-0.96%) |
Apr 29, 2015 | 46.13 | 46.53 | 45.85 | 46.41 | 925,874 | +0.01(+0.02%) |
Apr 28, 2015 | 45.92 | 46.62 | 45.76 | 46.40 | 875,022 | +0.36(+0.79%) |
Apr 27, 2015 | 46.83 | 46.87 | 45.83 | 46.04 | 1,057,836 | -0.71(-1.51%) |
Apr 24, 2015 | 46.22 | 46.94 | 46.08 | 46.75 | 933,022 | +0.69(+1.50%) |
Apr 23, 2015 | 45.79 | 46.29 | 45.65 | 46.06 | 619,431 | +0.31(+0.68%) |
Apr 22, 2015 | 45.67 | 45.77 | 45.26 | 45.75 | 607,044 | +0.32(+0.71%) |
Apr 21, 2015 | 45.88 | 46.19 | 45.34 | 45.43 | 785,545 | -0.20(-0.44%) |
Apr 20, 2015 | 45.27 | 46.20 | 45.27 | 45.63 | 1,222,951 | +0.44(+0.97%) |
Apr 17, 2015 | 45.30 | 45.52 | 45.04 | 45.19 | 805,107 | -0.23(-0.50%) |
Apr 16, 2015 | 45.44 | 45.64 | 44.84 | 45.42 | 842,963 | -0.05(-0.11%) |
Apr 15, 2015 | 45.59 | 45.78 | 45.44 | 45.47 | 814,114 | -0.07(-0.15%) |
Apr 14, 2015 | 45.22 | 45.54 | 45.11 | 45.54 | 681,197 | +0.27(+0.60%) |
Apr 13, 2015 | 45.85 | 45.91 | 45.21 | 45.27 | 869,821 | -0.41(-0.90%) |
Apr 10, 2015 | 45.64 | 45.73 | 45.28 | 45.68 | 1,027,251 | +0.26(+0.58%) |
Apr 09, 2015 | 45.62 | 45.71 | 45.21 | 45.42 | 678,882 | -0.24(-0.54%) |
Apr 08, 2015 | 46.23 | 46.30 | 45.32 | 45.66 | 959,457 | -0.44(-0.95%) |
Apr 07, 2015 | 46.52 | 46.62 | 46.03 | 46.10 | 608,115 | -0.42(-0.91%) |
Apr 06, 2015 | 46.28 | 46.80 | 46.13 | 46.52 | 801,849 | +0.24(+0.53%) |
Apr 02, 2015 | 45.95 | 46.28 | 46.28 | 46.28 | 738,940 | +0.36(+0.79%) |
Apr 01, 2015 | 45.76 | 45.95 | 45.33 | 45.92 | 850,098 | +0.21(+0.46%) |
Mar 31, 2015 | 45.79 | 46.06 | 45.67 | 45.70 | 1,410,489 | -0.08(-0.18%) |
Mar 30, 2015 | 45.79 | 46.10 | 45.43 | 45.79 | 887,888 | +0.18(+0.39%) |
Mar 27, 2015 | 45.11 | 45.80 | 45.11 | 45.61 | 700,018 | +0.54(+1.20%) |
Mar 26, 2015 | 45.41 | 45.70 | 45.01 | 45.07 | 942,651 | -0.40(-0.87%) |
Mar 25, 2015 | 46.40 | 46.40 | 45.47 | 45.47 | 800,007 | -0.30(-0.66%) |
Mar 24, 2015 | 46.00 | 46.47 | 45.65 | 45.77 | 873,703 | -0.26(-0.57%) |
Mar 23, 2015 | 46.29 | 46.37 | 45.97 | 46.03 | 702,681 | -0.35(-0.76%) |
Mar 20, 2015 | 46.00 | 46.41 | 45.76 | 46.39 | 1,252,513 | +0.57(+1.25%) |
Mar 19, 2015 | 45.60 | 46.06 | 45.43 | 45.81 | 851,815 | +0.08(+0.17%) |
Mar 18, 2015 | 44.96 | 45.91 | 44.63 | 45.74 | 1,095,944 | +0.93(+2.07%) |
Mar 17, 2015 | 44.45 | 44.85 | 44.33 | 44.81 | 899,709 | +0.26(+0.59%) |
Mar 16, 2015 | 44.20 | 44.94 | 44.09 | 44.55 | 844,766 | +0.49(+1.11%) |
Mar 13, 2015 | 44.53 | 44.53 | 43.71 | 44.06 | 853,871 | -0.60(-1.34%) |
Mar 12, 2015 | 44.26 | 44.79 | 44.20 | 44.66 | 696,004 | +0.66(+1.49%) |
Mar 11, 2015 | 44.21 | 44.37 | 43.98 | 44.00 | 1,202,282 | -0.06(-0.13%) |
Mar 10, 2015 | 43.84 | 44.30 | 43.82 | 44.06 | 538,090 | -0.03(-0.06%) |
Mar 09, 2015 | 44.08 | 44.29 | 43.92 | 44.09 | 645,127 | +0.01(+0.02%) |
Mar 06, 2015 | 45.11 | 45.22 | 43.84 | 44.08 | 1,536,101 | -1.38(-3.04%) |
Mar 05, 2015 | 45.22 | 45.76 | 45.21 | 45.46 | 1,790,863 | +0.41(+0.92%) |
Mar 04, 2015 | 44.95 | 45.16 | 44.69 | 45.05 | 918,856 | -0.15(-0.34%) |
Mar 03, 2015 | 44.90 | 45.36 | 44.71 | 45.20 | 1,064,077 | +0.29(+0.64%) |