Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.30 | 45.30 | 45.00 | 45.08 | 33,505 | -0.22(-0.49%) |
May 28, 2015 | 45.30 | 45.37 | 45.16 | 45.30 | 103,418 | -0.10(-0.22%) |
May 27, 2015 | 44.93 | 45.40 | 44.90 | 45.40 | 39,530 | +0.57(+1.27%) |
May 26, 2015 | 45.23 | 45.23 | 44.75 | 44.83 | 60,258 | -0.47(-1.04%) |
May 22, 2015 | 45.30 | 45.30 | 45.30 | 0 | -0.02(-0.04%) | |
May 21, 2015 | 45.33 | 45.40 | 45.26 | 45.32 | 33,816 | +0.02(+0.04%) |
May 20, 2015 | 45.40 | 45.50 | 45.22 | 45.30 | 94,716 | -0.14(-0.30%) |
May 19, 2015 | 45.51 | 45.60 | 45.36 | 45.44 | 79,615 | +0.01(+0.02%) |
May 18, 2015 | 45.18 | 45.45 | 45.10 | 45.43 | 46,286 | +0.33(+0.74%) |
May 15, 2015 | 45.23 | 45.23 | 45.01 | 45.10 | 57,027 | +0.04(+0.08%) |
May 14, 2015 | 44.94 | 45.07 | 44.57 | 45.06 | 92,676 | +0.62(+1.39%) |
May 13, 2015 | 44.60 | 44.83 | 44.44 | 44.44 | 36,728 | -0.12(-0.27%) |
May 12, 2015 | 44.67 | 44.69 | 44.35 | 44.56 | 63,422 | -0.19(-0.42%) |
May 11, 2015 | 44.72 | 44.97 | 44.72 | 44.75 | 20,897 | -0.06(-0.13%) |
May 08, 2015 | 44.69 | 44.91 | 44.55 | 44.81 | 49,907 | +0.52(+1.16%) |
May 07, 2015 | 43.90 | 44.36 | 43.90 | 44.30 | 34,508 | +0.46(+1.05%) |
May 06, 2015 | 44.08 | 44.18 | 43.68 | 43.84 | 71,807 | -0.07(-0.17%) |
May 05, 2015 | 44.46 | 44.46 | 43.88 | 43.91 | 68,593 | -0.63(-1.40%) |
May 04, 2015 | 44.47 | 44.67 | 44.47 | 44.54 | 52,035 | +0.16(+0.37%) |
May 01, 2015 | 43.94 | 44.40 | 43.94 | 44.37 | 58,445 | +0.70(+1.60%) |
Apr 30, 2015 | 44.04 | 44.20 | 43.57 | 43.67 | 44,519 | -0.54(-1.23%) |
Apr 29, 2015 | 44.36 | 44.47 | 43.95 | 44.21 | 53,340 | -0.37(-0.83%) |
Apr 28, 2015 | 44.82 | 44.82 | 44.35 | 44.58 | 39,620 | -0.01(-0.02%) |
Apr 27, 2015 | 45.14 | 45.19 | 44.59 | 44.59 | 46,660 | -0.47(-1.04%) |
Apr 24, 2015 | 45.18 | 45.18 | 44.99 | 45.06 | 49,151 | -0.03(-0.06%) |
Apr 23, 2015 | 44.90 | 45.22 | 44.88 | 45.09 | 155,264 | +0.09(+0.20%) |
Apr 22, 2015 | 45.01 | 45.03 | 44.76 | 45.00 | 70,181 | +0.03(+0.06%) |
Apr 21, 2015 | 44.94 | 45.03 | 44.85 | 44.97 | 43,286 | +0.23(+0.51%) |
Apr 20, 2015 | 44.62 | 44.78 | 44.58 | 44.74 | 110,905 | +0.36(+0.82%) |
Apr 17, 2015 | 44.70 | 44.70 | 44.15 | 44.37 | 82,871 | -0.49(-1.10%) |
Apr 16, 2015 | 44.92 | 44.95 | 44.77 | 44.87 | 54,894 | -0.03(-0.06%) |
Apr 15, 2015 | 45.03 | 45.13 | 44.89 | 44.90 | 45,452 | +0.03(+0.06%) |
Apr 14, 2015 | 44.91 | 45.03 | 44.61 | 44.87 | 49,747 | -0.10(-0.23%) |
Apr 13, 2015 | 45.14 | 45.33 | 44.94 | 44.97 | 110,358 | -0.25(-0.55%) |
Apr 10, 2015 | 45.15 | 45.22 | 45.03 | 45.22 | 75,510 | +0.14(+0.31%) |
Apr 09, 2015 | 44.97 | 45.11 | 44.75 | 45.08 | 116,052 | +0.05(+0.10%) |
Apr 08, 2015 | 44.88 | 45.06 | 44.81 | 45.03 | 696,413 | +0.33(+0.74%) |
Apr 07, 2015 | 44.92 | 45.03 | 44.67 | 44.70 | 934,916 | -0.20(-0.45%) |
Apr 06, 2015 | 44.41 | 45.01 | 44.41 | 44.90 | 39,190 | +0.18(+0.41%) |
Apr 02, 2015 | 44.72 | 44.72 | 44.72 | 0 | +0.24(+0.54%) | |
Apr 01, 2015 | 44.77 | 44.77 | 44.23 | 44.48 | 133,903 | -0.37(-0.82%) |
Mar 31, 2015 | 44.93 | 45.22 | 44.83 | 44.85 | 51,790 | -0.33(-0.73%) |
Mar 30, 2015 | 44.95 | 45.23 | 44.92 | 45.18 | 99,780 | +0.47(+1.05%) |
Mar 27, 2015 | 44.21 | 44.73 | 44.21 | 44.71 | 30,026 | +0.43(+0.98%) |
Mar 26, 2015 | 44.25 | 44.53 | 43.97 | 44.28 | 77,215 | -0.13(-0.29%) |
Mar 25, 2015 | 45.28 | 45.33 | 44.36 | 44.41 | 195,373 | -0.87(-1.92%) |
Mar 24, 2015 | 45.54 | 45.61 | 45.28 | 45.28 | 44,944 | -0.24(-0.53%) |
Mar 23, 2015 | 45.74 | 45.74 | 45.51 | 45.51 | 49,369 | -0.16(-0.35%) |
Mar 20, 2015 | 45.61 | 45.73 | 45.47 | 45.68 | 69,549 | +0.32(+0.70%) |
Mar 19, 2015 | 45.21 | 45.38 | 45.17 | 45.36 | 54,942 | +0.14(+0.31%) |
Mar 18, 2015 | 44.62 | 45.39 | 44.43 | 45.22 | 90,025 | +0.47(+1.04%) |
Mar 17, 2015 | 44.75 | 44.82 | 44.57 | 44.75 | 66,972 | -0.10(-0.23%) |
Mar 16, 2015 | 44.36 | 44.88 | 44.36 | 44.85 | 51,082 | +0.69(+1.56%) |
Mar 13, 2015 | 44.25 | 44.27 | 43.89 | 44.16 | 80,059 | -0.16(-0.35%) |
Mar 12, 2015 | 43.76 | 44.32 | 43.75 | 44.32 | 48,590 | +0.67(+1.54%) |
Mar 11, 2015 | 43.69 | 43.78 | 43.60 | 43.65 | 44,798 | -0.02(-0.04%) |
Mar 10, 2015 | 43.82 | 43.89 | 43.66 | 43.66 | 84,264 | -0.51(-1.15%) |
Mar 09, 2015 | 43.99 | 44.24 | 43.99 | 44.17 | 69,551 | +0.27(+0.61%) |
Mar 06, 2015 | 44.49 | 44.49 | 43.88 | 43.90 | 77,366 | -0.75(-1.67%) |
Mar 05, 2015 | 44.60 | 44.70 | 44.51 | 44.65 | 55,957 | +0.23(+0.52%) |
Mar 04, 2015 | 44.52 | 44.17 | 44.42 | 784,029 | -0.15(-0.33%) | |
Mar 03, 2015 | 44.93 | 44.93 | 44.55 | 44.57 | 1,304,111 | -0.39(-0.86%) |