Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.41 | 43.53 | 42.86 | 42.96 | 1,055,817 | -0.47(-1.07%) |
May 28, 2015 | 43.52 | 43.60 | 43.22 | 43.43 | 430,329 | -0.12(-0.27%) |
May 27, 2015 | 43.27 | 43.63 | 43.08 | 43.55 | 448,278 | +0.46(+1.06%) |
May 26, 2015 | 43.32 | 43.39 | 42.95 | 43.09 | 664,277 | -0.37(-0.84%) |
May 22, 2015 | 43.41 | 43.46 | 43.46 | 43.46 | 568,752 | +0.01(+0.03%) |
May 21, 2015 | 43.72 | 43.74 | 43.25 | 43.44 | 407,342 | -0.23(-0.52%) |
May 20, 2015 | 43.79 | 43.97 | 43.61 | 43.67 | 492,593 | -0.03(-0.06%) |
May 19, 2015 | 43.57 | 43.99 | 43.57 | 43.70 | 593,643 | -0.19(-0.42%) |
May 18, 2015 | 43.82 | 43.99 | 43.70 | 43.88 | 929,472 | -0.14(-0.33%) |
May 15, 2015 | 43.78 | 44.17 | 43.70 | 44.03 | 596,942 | +0.39(+0.89%) |
May 14, 2015 | 42.97 | 43.64 | 42.97 | 43.64 | 781,524 | +0.86(+2.00%) |
May 13, 2015 | 43.44 | 43.66 | 42.67 | 42.78 | 3,095,475 | -0.40(-0.92%) |
May 12, 2015 | 42.80 | 43.34 | 42.47 | 43.18 | 857,249 | +0.15(+0.36%) |
May 11, 2015 | 43.69 | 43.86 | 42.91 | 43.03 | 561,111 | -0.73(-1.67%) |
May 08, 2015 | 43.50 | 44.32 | 43.50 | 43.75 | 794,675 | +0.68(+1.59%) |
May 07, 2015 | 42.46 | 43.27 | 42.46 | 43.07 | 922,934 | +0.67(+1.57%) |
May 06, 2015 | 42.55 | 42.64 | 42.15 | 42.41 | 1,643,532 | -0.09(-0.20%) |
May 05, 2015 | 43.45 | 43.45 | 42.43 | 42.49 | 1,207,792 | -1.00(-2.31%) |
May 04, 2015 | 43.56 | 43.87 | 43.41 | 43.50 | 662,421 | +0.10(+0.22%) |
May 01, 2015 | 43.13 | 43.77 | 43.04 | 43.40 | 1,757,148 | +0.34(+0.79%) |
Apr 30, 2015 | 43.60 | 43.67 | 42.78 | 43.06 | 1,019,604 | -0.69(-1.58%) |
Apr 29, 2015 | 44.26 | 44.48 | 43.62 | 43.75 | 456,838 | -0.95(-2.13%) |
Apr 28, 2015 | 44.77 | 44.83 | 44.42 | 44.70 | 545,354 | -0.14(-0.31%) |
Apr 27, 2015 | 44.92 | 45.22 | 44.73 | 44.85 | 778,083 | -0.03(-0.07%) |
Apr 24, 2015 | 44.86 | 45.15 | 44.67 | 44.88 | 494,584 | +0.11(+0.24%) |
Apr 23, 2015 | 44.65 | 44.89 | 44.55 | 44.77 | 552,739 | +0.09(+0.19%) |
Apr 22, 2015 | 44.70 | 44.94 | 44.58 | 44.68 | 885,751 | +0.05(+0.10%) |
Apr 21, 2015 | 44.53 | 44.92 | 44.51 | 44.64 | 498,798 | +0.11(+0.24%) |
Apr 20, 2015 | 44.63 | 44.81 | 44.40 | 44.53 | 690,605 | +0.05(+0.11%) |
Apr 17, 2015 | 44.46 | 44.73 | 44.18 | 44.48 | 1,574,646 | -0.19(-0.44%) |
Apr 16, 2015 | 44.43 | 44.86 | 44.23 | 44.67 | 660,225 | +0.19(+0.44%) |
Apr 15, 2015 | 44.99 | 44.99 | 44.47 | 44.48 | 1,540,213 | -0.33(-0.75%) |
Apr 14, 2015 | 44.79 | 45.06 | 44.69 | 44.81 | 643,536 | +0.19(+0.43%) |
Apr 13, 2015 | 44.80 | 44.91 | 44.61 | 44.62 | 404,351 | -0.14(-0.32%) |
Apr 10, 2015 | 45.02 | 45.31 | 44.63 | 44.77 | 710,750 | -0.05(-0.12%) |
Apr 09, 2015 | 45.71 | 45.71 | 44.72 | 44.82 | 679,842 | -0.94(-2.05%) |
Apr 08, 2015 | 45.82 | 45.85 | 45.61 | 45.76 | 428,955 | +0.07(+0.16%) |
Apr 07, 2015 | 46.47 | 46.47 | 45.68 | 45.69 | 509,214 | -0.78(-1.68%) |
Apr 06, 2015 | 46.12 | 46.66 | 46.07 | 46.47 | 1,067,278 | +0.50(+1.08%) |
Apr 02, 2015 | 45.43 | 45.97 | 45.97 | 45.97 | 513,291 | +0.38(+0.83%) |
Apr 01, 2015 | 45.75 | 45.85 | 45.32 | 45.59 | 1,045,414 | -0.18(-0.39%) |
Mar 31, 2015 | 46.13 | 46.36 | 45.72 | 45.77 | 853,881 | -0.49(-1.07%) |
Mar 30, 2015 | 45.75 | 46.30 | 45.68 | 46.26 | 1,470,416 | +0.70(+1.53%) |
Mar 27, 2015 | 45.54 | 45.75 | 45.41 | 45.56 | 481,554 | +0.08(+0.18%) |
Mar 26, 2015 | 45.64 | 45.74 | 45.34 | 45.48 | 474,190 | -0.28(-0.60%) |
Mar 25, 2015 | 46.64 | 46.64 | 45.67 | 45.76 | 900,796 | -0.85(-1.83%) |
Mar 24, 2015 | 46.92 | 46.97 | 46.59 | 46.61 | 720,233 | -0.36(-0.78%) |
Mar 23, 2015 | 47.05 | 47.32 | 46.81 | 46.98 | 716,985 | -0.01(-0.02%) |
Mar 20, 2015 | 45.99 | 47.02 | 45.90 | 46.99 | 540,757 | +1.10(+2.39%) |
Mar 19, 2015 | 45.75 | 46.17 | 45.72 | 45.89 | 820,435 | -0.02(-0.04%) |
Mar 18, 2015 | 44.88 | 46.02 | 44.69 | 45.91 | 625,280 | +0.98(+2.17%) |
Mar 17, 2015 | 44.93 | 45.16 | 44.70 | 44.93 | 436,291 | -0.11(-0.24%) |
Mar 16, 2015 | 44.71 | 45.28 | 44.63 | 45.04 | 486,520 | +0.54(+1.21%) |
Mar 13, 2015 | 44.44 | 44.59 | 44.20 | 44.50 | 479,694 | +0.01(+0.02%) |
Mar 12, 2015 | 43.93 | 44.52 | 43.93 | 44.49 | 1,031,137 | +0.74(+1.69%) |
Mar 11, 2015 | 43.80 | 43.92 | 43.63 | 43.75 | 727,522 | -0.02(-0.05%) |
Mar 10, 2015 | 43.58 | 44.02 | 43.58 | 43.78 | 1,040,054 | -0.03(-0.07%) |
Mar 09, 2015 | 43.61 | 43.87 | 43.61 | 43.81 | 1,640,885 | +0.42(+0.96%) |
Mar 06, 2015 | 44.24 | 44.48 | 43.32 | 43.39 | 1,054,127 | -1.48(-3.31%) |
Mar 05, 2015 | 44.79 | 45.29 | 44.72 | 44.87 | 629,544 | +0.29(+0.65%) |
Mar 04, 2015 | 45.01 | 45.05 | 44.50 | 44.59 | 937,234 | -0.46(-1.03%) |
Mar 03, 2015 | 45.00 | 45.17 | 44.77 | 45.05 | 2,698,132 | -0.06(-0.14%) |