Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.15 | 47.24 | 46.26 | 46.43 | 365,384 | -0.71(-1.50%) |
May 28, 2015 | 47.29 | 47.38 | 46.76 | 47.14 | 228,578 | -0.15(-0.32%) |
May 27, 2015 | 46.68 | 47.37 | 46.63 | 47.29 | 387,944 | +0.73(+1.56%) |
May 26, 2015 | 47.07 | 47.19 | 46.24 | 46.57 | 408,921 | -0.66(-1.40%) |
May 22, 2015 | 47.33 | 47.23 | 47.23 | 47.23 | 348,770 | -0.20(-0.42%) |
May 21, 2015 | 47.75 | 47.92 | 47.26 | 47.42 | 520,606 | -0.31(-0.65%) |
May 20, 2015 | 48.01 | 48.08 | 47.66 | 47.74 | 157,295 | -0.25(-0.53%) |
May 19, 2015 | 47.93 | 48.08 | 47.75 | 47.99 | 280,043 | +0.17(+0.36%) |
May 18, 2015 | 47.73 | 47.88 | 47.37 | 47.82 | 202,662 | +0.04(+0.08%) |
May 15, 2015 | 47.94 | 47.95 | 47.57 | 47.78 | 285,011 | +0.25(+0.52%) |
May 14, 2015 | 46.76 | 47.65 | 46.71 | 47.54 | 335,198 | +1.06(+2.27%) |
May 13, 2015 | 46.71 | 46.94 | 46.46 | 46.48 | 297,242 | -0.10(-0.22%) |
May 12, 2015 | 46.34 | 46.61 | 45.99 | 46.59 | 462,726 | +0.09(+0.20%) |
May 11, 2015 | 46.39 | 46.82 | 46.32 | 46.49 | 335,612 | +0.08(+0.16%) |
May 08, 2015 | 45.94 | 46.58 | 45.91 | 46.42 | 468,046 | +0.78(+1.72%) |
May 07, 2015 | 45.85 | 46.02 | 45.57 | 45.63 | 484,072 | -0.19(-0.41%) |
May 06, 2015 | 45.99 | 46.01 | 45.57 | 45.82 | 400,992 | +0.08(+0.19%) |
May 05, 2015 | 46.21 | 46.40 | 45.45 | 45.74 | 888,750 | -0.64(-1.38%) |
May 04, 2015 | 46.67 | 46.91 | 46.21 | 46.38 | 640,146 | -0.38(-0.81%) |
May 01, 2015 | 47.38 | 47.77 | 46.56 | 46.76 | 781,755 | -0.54(-1.14%) |
Apr 30, 2015 | 47.27 | 47.60 | 47.01 | 47.29 | 1,018,298 | -0.12(-0.26%) |
Apr 29, 2015 | 48.11 | 48.23 | 47.39 | 47.42 | 874,501 | -0.72(-1.49%) |
Apr 28, 2015 | 47.74 | 48.19 | 47.58 | 48.13 | 516,702 | +0.34(+0.71%) |
Apr 27, 2015 | 47.68 | 48.09 | 47.37 | 47.79 | 694,071 | +0.49(+1.03%) |
Apr 24, 2015 | 47.65 | 47.69 | 47.21 | 47.30 | 504,275 | -0.24(-0.49%) |
Apr 23, 2015 | 47.64 | 47.82 | 47.30 | 47.54 | 783,841 | -0.27(-0.57%) |
Apr 22, 2015 | 48.38 | 48.54 | 47.44 | 47.81 | 651,666 | -0.40(-0.82%) |
Apr 21, 2015 | 49.52 | 49.78 | 47.41 | 48.21 | 976,981 | -0.39(-0.79%) |
Apr 20, 2015 | 48.24 | 49.17 | 48.20 | 48.59 | 608,099 | +0.48(+1.00%) |
Apr 17, 2015 | 47.85 | 48.63 | 47.75 | 48.11 | 661,478 | -0.11(-0.23%) |
Apr 16, 2015 | 48.70 | 48.90 | 48.11 | 48.22 | 282,685 | -0.51(-1.04%) |
Apr 15, 2015 | 48.56 | 49.01 | 48.41 | 48.73 | 662,176 | +0.20(+0.41%) |
Apr 14, 2015 | 48.23 | 48.62 | 47.97 | 48.54 | 574,476 | +0.23(+0.47%) |
Apr 13, 2015 | 48.64 | 48.98 | 48.27 | 48.31 | 560,123 | -0.49(-1.00%) |
Apr 10, 2015 | 49.01 | 49.01 | 48.56 | 48.80 | 466,121 | -0.04(-0.08%) |
Apr 09, 2015 | 48.72 | 49.06 | 48.39 | 48.84 | 387,405 | +0.12(+0.25%) |
Apr 08, 2015 | 48.48 | 49.13 | 48.16 | 48.71 | 570,137 | +0.61(+1.27%) |
Apr 07, 2015 | 48.26 | 48.80 | 48.05 | 48.10 | 318,432 | -0.27(-0.56%) |
Apr 06, 2015 | 48.09 | 48.81 | 48.01 | 48.38 | 763,248 | +0.11(+0.23%) |
Apr 02, 2015 | 48.49 | 48.26 | 48.26 | 48.26 | 409,709 | -0.23(-0.47%) |
Apr 01, 2015 | 48.27 | 48.52 | 47.49 | 48.49 | 431,431 | +0.09(+0.19%) |
Mar 31, 2015 | 48.75 | 49.34 | 48.30 | 48.39 | 1,110,600 | +0.10(+0.21%) |
Mar 30, 2015 | 47.61 | 48.47 | 47.58 | 48.29 | 577,922 | +1.11(+2.35%) |
Mar 27, 2015 | 46.39 | 47.28 | 46.32 | 47.18 | 671,134 | +0.80(+1.72%) |
Mar 26, 2015 | 45.87 | 46.40 | 45.47 | 46.38 | 398,342 | +0.24(+0.53%) |
Mar 25, 2015 | 46.97 | 46.99 | 45.94 | 46.14 | 514,054 | -0.59(-1.27%) |
Mar 24, 2015 | 46.22 | 46.94 | 46.02 | 46.73 | 433,410 | +0.51(+1.10%) |
Mar 23, 2015 | 46.61 | 46.80 | 46.03 | 46.22 | 314,521 | -0.46(-0.99%) |
Mar 20, 2015 | 46.26 | 46.85 | 46.19 | 46.68 | 504,688 | +0.59(+1.29%) |
Mar 19, 2015 | 46.14 | 46.45 | 46.04 | 46.09 | 539,552 | -0.24(-0.53%) |
Mar 18, 2015 | 45.98 | 46.41 | 45.66 | 46.33 | 495,502 | +0.21(+0.45%) |
Mar 17, 2015 | 46.10 | 46.35 | 45.84 | 46.13 | 620,977 | +0.22(+0.47%) |
Mar 16, 2015 | 45.26 | 45.97 | 45.26 | 45.91 | 354,511 | +0.72(+1.60%) |
Mar 13, 2015 | 45.31 | 45.41 | 44.71 | 45.18 | 381,123 | -0.17(-0.37%) |
Mar 12, 2015 | 44.95 | 45.43 | 44.71 | 45.35 | 552,522 | +0.50(+1.11%) |
Mar 11, 2015 | 44.75 | 45.18 | 44.60 | 44.86 | 481,062 | +0.20(+0.44%) |
Mar 10, 2015 | 44.71 | 44.86 | 44.51 | 44.66 | 729,393 | -0.53(-1.17%) |
Mar 09, 2015 | 44.69 | 45.53 | 44.69 | 45.18 | 547,359 | +0.54(+1.20%) |
Mar 06, 2015 | 44.98 | 45.12 | 44.55 | 44.65 | 560,240 | -0.53(-1.17%) |
Mar 05, 2015 | 45.04 | 45.21 | 44.70 | 45.18 | 489,217 | +0.42(+0.95%) |
Mar 04, 2015 | 44.59 | 44.84 | 44.69 | 44.75 | 504,548 | +0.07(+0.15%) |
Mar 03, 2015 | 45.05 | 45.18 | 44.49 | 44.69 | 516,703 | -0.57(-1.27%) |