Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.04 | 47.13 | 46.15 | 46.33 | 366,213 | -0.71(-1.50%) |
May 28, 2015 | 47.19 | 47.27 | 46.65 | 47.04 | 229,096 | -0.15(-0.32%) |
May 27, 2015 | 46.57 | 47.26 | 46.53 | 47.19 | 388,824 | +0.72(+1.56%) |
May 26, 2015 | 46.96 | 47.08 | 46.14 | 46.46 | 409,849 | -0.66(-1.40%) |
May 22, 2015 | 47.22 | 47.12 | 47.12 | 47.12 | 349,561 | -0.20(-0.42%) |
May 21, 2015 | 47.64 | 47.82 | 47.16 | 47.32 | 521,786 | -0.31(-0.65%) |
May 20, 2015 | 47.90 | 47.97 | 47.55 | 47.63 | 157,652 | -0.25(-0.53%) |
May 19, 2015 | 47.83 | 47.97 | 47.64 | 47.88 | 280,678 | +0.17(+0.36%) |
May 18, 2015 | 47.62 | 47.77 | 47.26 | 47.71 | 203,122 | +0.04(+0.08%) |
May 15, 2015 | 47.84 | 47.84 | 47.46 | 47.67 | 285,657 | +0.24(+0.52%) |
May 14, 2015 | 46.65 | 47.54 | 46.60 | 47.43 | 335,958 | +1.05(+2.27%) |
May 13, 2015 | 46.60 | 46.83 | 46.36 | 46.38 | 297,916 | -0.10(-0.22%) |
May 12, 2015 | 46.24 | 46.51 | 45.89 | 46.48 | 463,775 | +0.09(+0.20%) |
May 11, 2015 | 46.28 | 46.72 | 46.22 | 46.39 | 336,373 | +0.08(+0.16%) |
May 08, 2015 | 45.84 | 46.48 | 45.80 | 46.31 | 469,108 | +0.78(+1.72%) |
May 07, 2015 | 45.75 | 45.92 | 45.46 | 45.53 | 485,170 | -0.19(-0.41%) |
May 06, 2015 | 45.89 | 45.91 | 45.46 | 45.72 | 401,901 | +0.08(+0.19%) |
May 05, 2015 | 46.10 | 46.29 | 45.35 | 45.63 | 890,766 | -0.64(-1.38%) |
May 04, 2015 | 46.56 | 46.80 | 46.10 | 46.27 | 641,598 | -0.38(-0.81%) |
May 01, 2015 | 47.27 | 47.67 | 46.45 | 46.65 | 783,528 | -0.54(-1.14%) |
Apr 30, 2015 | 47.17 | 47.50 | 46.90 | 47.19 | 1,020,608 | -0.12(-0.26%) |
Apr 29, 2015 | 48.00 | 48.12 | 47.28 | 47.31 | 876,484 | -0.71(-1.49%) |
Apr 28, 2015 | 47.63 | 48.08 | 47.48 | 48.02 | 517,874 | +0.34(+0.71%) |
Apr 27, 2015 | 47.57 | 47.98 | 47.26 | 47.68 | 695,645 | +0.49(+1.03%) |
Apr 24, 2015 | 47.54 | 47.59 | 47.10 | 47.20 | 505,419 | -0.23(-0.49%) |
Apr 23, 2015 | 47.53 | 47.71 | 47.20 | 47.43 | 785,619 | -0.27(-0.57%) |
Apr 22, 2015 | 48.27 | 48.43 | 47.34 | 47.70 | 653,144 | -0.39(-0.82%) |
Apr 21, 2015 | 49.41 | 49.66 | 47.30 | 48.10 | 979,196 | -0.38(-0.79%) |
Apr 20, 2015 | 48.13 | 49.05 | 48.09 | 48.48 | 609,478 | +0.48(+1.00%) |
Apr 17, 2015 | 47.74 | 48.52 | 47.64 | 48.00 | 662,978 | -0.11(-0.23%) |
Apr 16, 2015 | 48.59 | 48.79 | 48.00 | 48.12 | 283,326 | -0.51(-1.04%) |
Apr 15, 2015 | 48.45 | 48.90 | 48.30 | 48.62 | 663,677 | +0.20(+0.41%) |
Apr 14, 2015 | 48.12 | 48.51 | 47.86 | 48.43 | 575,779 | +0.23(+0.47%) |
Apr 13, 2015 | 48.53 | 48.87 | 48.16 | 48.20 | 561,394 | -0.49(-1.00%) |
Apr 10, 2015 | 48.90 | 48.90 | 48.45 | 48.69 | 467,178 | -0.04(-0.08%) |
Apr 09, 2015 | 48.61 | 48.95 | 48.28 | 48.73 | 388,283 | +0.12(+0.25%) |
Apr 08, 2015 | 48.37 | 49.02 | 48.05 | 48.60 | 571,430 | +0.61(+1.27%) |
Apr 07, 2015 | 48.15 | 48.69 | 47.94 | 47.99 | 319,154 | -0.27(-0.56%) |
Apr 06, 2015 | 47.98 | 48.70 | 47.90 | 48.27 | 764,979 | +0.11(+0.23%) |
Apr 02, 2015 | 48.38 | 48.15 | 48.15 | 48.15 | 410,638 | -0.23(-0.47%) |
Apr 01, 2015 | 48.16 | 48.41 | 47.38 | 48.38 | 432,410 | +0.09(+0.19%) |
Mar 31, 2015 | 48.64 | 49.23 | 48.19 | 48.28 | 1,113,118 | +0.10(+0.21%) |
Mar 30, 2015 | 47.51 | 48.36 | 47.47 | 48.18 | 579,232 | +1.11(+2.35%) |
Mar 27, 2015 | 46.28 | 47.18 | 46.22 | 47.07 | 672,656 | +0.80(+1.72%) |
Mar 26, 2015 | 45.77 | 46.29 | 45.36 | 46.28 | 399,246 | +0.24(+0.53%) |
Mar 25, 2015 | 46.87 | 46.89 | 45.84 | 46.03 | 515,220 | -0.59(-1.27%) |
Mar 24, 2015 | 46.12 | 46.83 | 45.92 | 46.62 | 434,393 | +0.51(+1.10%) |
Mar 23, 2015 | 46.50 | 46.70 | 45.93 | 46.12 | 315,234 | -0.46(-0.99%) |
Mar 20, 2015 | 46.15 | 46.74 | 46.09 | 46.58 | 505,833 | +0.59(+1.29%) |
Mar 19, 2015 | 46.03 | 46.34 | 45.94 | 45.98 | 540,775 | -0.24(-0.53%) |
Mar 18, 2015 | 45.88 | 46.30 | 45.56 | 46.23 | 496,625 | +0.21(+0.45%) |
Mar 17, 2015 | 45.99 | 46.25 | 45.74 | 46.02 | 622,386 | +0.22(+0.47%) |
Mar 16, 2015 | 45.16 | 45.86 | 45.16 | 45.81 | 355,315 | +0.72(+1.60%) |
Mar 13, 2015 | 45.20 | 45.31 | 44.61 | 45.08 | 381,987 | -0.17(-0.37%) |
Mar 12, 2015 | 44.85 | 45.33 | 44.61 | 45.25 | 553,775 | +0.50(+1.11%) |
Mar 11, 2015 | 44.65 | 45.07 | 44.50 | 44.75 | 482,153 | +0.20(+0.44%) |
Mar 10, 2015 | 44.61 | 44.76 | 44.41 | 44.56 | 731,047 | -0.53(-1.17%) |
Mar 09, 2015 | 44.58 | 45.43 | 44.58 | 45.08 | 548,601 | +0.54(+1.20%) |
Mar 06, 2015 | 44.88 | 45.02 | 44.45 | 44.55 | 561,511 | -0.53(-1.17%) |
Mar 05, 2015 | 44.94 | 45.11 | 44.60 | 45.07 | 490,326 | +0.42(+0.95%) |
Mar 04, 2015 | 44.49 | 44.74 | 44.58 | 44.65 | 505,692 | +0.07(+0.15%) |
Mar 03, 2015 | 44.95 | 45.08 | 44.39 | 44.58 | 517,875 | -0.57(-1.27%) |