Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.16 | 44.31 | 43.68 | 43.82 | 1,407,255 | -0.45(-1.01%) |
May 28, 2015 | 43.33 | 44.38 | 43.33 | 44.27 | 1,635,080 | +0.73(+1.67%) |
May 27, 2015 | 43.51 | 43.61 | 43.25 | 43.54 | 978,472 | +0.11(+0.26%) |
May 26, 2015 | 43.23 | 43.63 | 43.06 | 43.43 | 1,606,424 | +0.04(+0.09%) |
May 22, 2015 | 43.26 | 43.39 | 43.39 | 43.39 | 1,397,057 | +0.02(+0.04%) |
May 21, 2015 | 44.23 | 44.38 | 43.04 | 43.37 | 1,096,436 | -0.89(-2.00%) |
May 20, 2015 | 43.72 | 44.35 | 43.48 | 44.26 | 1,025,958 | +0.66(+1.52%) |
May 19, 2015 | 43.79 | 44.25 | 43.46 | 43.60 | 1,203,552 | -0.08(-0.19%) |
May 18, 2015 | 43.57 | 44.13 | 43.50 | 43.68 | 1,219,403 | -0.16(-0.36%) |
May 15, 2015 | 43.69 | 43.91 | 43.37 | 43.84 | 677,525 | +0.31(+0.71%) |
May 14, 2015 | 42.97 | 43.56 | 42.84 | 43.53 | 468,583 | +0.79(+1.86%) |
May 13, 2015 | 42.33 | 42.99 | 42.33 | 42.74 | 1,136,596 | +0.51(+1.22%) |
May 12, 2015 | 42.33 | 42.78 | 42.18 | 42.23 | 785,742 | -0.45(-1.05%) |
May 11, 2015 | 43.46 | 43.67 | 42.61 | 42.67 | 785,916 | -0.95(-2.18%) |
May 08, 2015 | 43.11 | 43.75 | 43.11 | 43.63 | 1,172,302 | +1.00(+2.34%) |
May 07, 2015 | 42.14 | 42.93 | 42.06 | 42.63 | 1,103,428 | +0.36(+0.86%) |
May 06, 2015 | 42.51 | 42.54 | 41.97 | 42.26 | 1,321,657 | -0.10(-0.24%) |
May 05, 2015 | 43.91 | 44.16 | 42.04 | 42.37 | 2,279,430 | -1.76(-4.00%) |
May 04, 2015 | 44.94 | 46.38 | 43.95 | 44.13 | 2,339,694 | -0.50(-1.13%) |
May 01, 2015 | 44.35 | 45.09 | 43.95 | 44.63 | 3,011,742 | +0.38(+0.86%) |
Apr 30, 2015 | 43.89 | 44.29 | 43.56 | 44.25 | 1,389,705 | +0.09(+0.21%) |
Apr 29, 2015 | 44.27 | 44.65 | 43.87 | 44.16 | 1,554,602 | -0.40(-0.90%) |
Apr 28, 2015 | 44.14 | 44.57 | 43.98 | 44.56 | 1,012,361 | +0.29(+0.65%) |
Apr 27, 2015 | 44.34 | 44.59 | 44.07 | 44.27 | 1,021,971 | -0.06(-0.13%) |
Apr 24, 2015 | 43.61 | 44.48 | 43.50 | 44.33 | 943,681 | +0.74(+1.69%) |
Apr 23, 2015 | 43.59 | 43.87 | 43.21 | 43.59 | 1,288,945 | -0.20(-0.45%) |
Apr 22, 2015 | 43.17 | 44.04 | 42.96 | 43.79 | 2,165,723 | +0.66(+1.54%) |
Apr 21, 2015 | 42.48 | 43.16 | 42.46 | 43.12 | 1,313,938 | +0.70(+1.65%) |
Apr 20, 2015 | 42.25 | 42.79 | 41.82 | 42.42 | 1,737,937 | +0.33(+0.78%) |
Apr 17, 2015 | 42.33 | 42.56 | 41.89 | 42.10 | 1,871,274 | -0.35(-0.81%) |
Apr 16, 2015 | 43.28 | 43.28 | 42.34 | 42.44 | 1,132,563 | -1.03(-2.36%) |
Apr 15, 2015 | 43.34 | 44.06 | 43.19 | 43.47 | 807,429 | +0.09(+0.22%) |
Apr 14, 2015 | 44.06 | 44.09 | 42.57 | 43.37 | 1,679,322 | -0.60(-1.36%) |
Apr 13, 2015 | 43.95 | 44.27 | 43.54 | 43.97 | 608,656 | +0.00(+0.00%) |
Apr 10, 2015 | 44.32 | 44.59 | 43.85 | 43.97 | 1,404,893 | -0.22(-0.51%) |
Apr 09, 2015 | 44.26 | 44.44 | 44.02 | 44.20 | 1,046,447 | -0.23(-0.53%) |
Apr 08, 2015 | 44.06 | 44.52 | 43.85 | 44.43 | 983,459 | +0.66(+1.51%) |
Apr 07, 2015 | 44.04 | 44.22 | 43.64 | 43.77 | 894,130 | -0.39(-0.89%) |
Apr 06, 2015 | 44.05 | 44.20 | 43.57 | 44.16 | 1,157,354 | +0.49(+1.13%) |
Apr 02, 2015 | 43.04 | 43.66 | 43.66 | 43.66 | 1,340,704 | +0.79(+1.85%) |
Apr 01, 2015 | 42.46 | 42.98 | 41.95 | 42.87 | 1,471,745 | +0.42(+0.99%) |
Mar 31, 2015 | 43.19 | 43.46 | 42.43 | 42.45 | 1,367,421 | -0.71(-1.64%) |
Mar 30, 2015 | 42.41 | 43.30 | 42.41 | 43.16 | 890,013 | +0.94(+2.23%) |
Mar 27, 2015 | 41.46 | 42.26 | 41.45 | 42.22 | 816,396 | +0.77(+1.85%) |
Mar 26, 2015 | 41.55 | 41.55 | 41.27 | 41.45 | 788,371 | -0.30(-0.72%) |
Mar 25, 2015 | 42.07 | 42.74 | 41.64 | 41.75 | 1,454,086 | -0.18(-0.42%) |
Mar 24, 2015 | 41.25 | 42.01 | 41.25 | 41.93 | 1,195,982 | +0.57(+1.38%) |
Mar 23, 2015 | 41.81 | 41.97 | 41.35 | 41.36 | 907,468 | -0.33(-0.78%) |
Mar 20, 2015 | 41.45 | 41.80 | 41.19 | 41.69 | 2,577,926 | +0.69(+1.68%) |
Mar 19, 2015 | 42.13 | 42.22 | 40.84 | 40.99 | 2,692,967 | -1.15(-2.72%) |
Mar 18, 2015 | 41.79 | 42.18 | 40.85 | 42.14 | 1,941,599 | +0.33(+0.78%) |
Mar 17, 2015 | 42.35 | 42.51 | 41.57 | 41.82 | 1,044,807 | -0.89(-2.08%) |
Mar 16, 2015 | 43.05 | 43.11 | 42.47 | 42.70 | 796,722 | -0.24(-0.57%) |
Mar 13, 2015 | 42.53 | 43.06 | 42.30 | 42.95 | 951,892 | +0.11(+0.26%) |
Mar 12, 2015 | 42.10 | 42.92 | 42.10 | 42.83 | 1,267,197 | +0.66(+1.57%) |
Mar 11, 2015 | 42.52 | 42.61 | 42.11 | 42.17 | 604,072 | -0.20(-0.46%) |
Mar 10, 2015 | 42.69 | 42.97 | 42.33 | 42.37 | 520,840 | -0.61(-1.41%) |
Mar 09, 2015 | 42.39 | 43.04 | 42.33 | 42.97 | 1,086,064 | +0.54(+1.28%) |
Mar 06, 2015 | 42.94 | 43.11 | 42.19 | 42.43 | 1,343,467 | -0.88(-2.03%) |
Mar 05, 2015 | 43.42 | 43.56 | 42.94 | 43.31 | 781,727 | -0.02(-0.04%) |
Mar 04, 2015 | 43.09 | 43.40 | 42.72 | 43.33 | 1,083,252 | +0.18(+0.41%) |
Mar 03, 2015 | 43.31 | 43.51 | 42.80 | 43.15 | 849,872 | -0.35(-0.79%) |