Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.28 | 46.64 | 45.83 | 46.34 | 167,365 | -0.08(-0.17%) |
May 28, 2015 | 46.07 | 46.45 | 45.81 | 46.42 | 107,418 | +0.33(+0.72%) |
May 27, 2015 | 46.27 | 46.41 | 45.83 | 46.09 | 152,020 | -0.26(-0.56%) |
May 26, 2015 | 46.35 | 46.58 | 45.85 | 46.35 | 136,767 | -0.18(-0.40%) |
May 22, 2015 | 46.29 | 46.54 | 46.54 | 46.54 | 222,689 | +0.20(+0.44%) |
May 21, 2015 | 46.14 | 46.74 | 45.77 | 46.33 | 205,191 | +0.34(+0.74%) |
May 20, 2015 | 46.87 | 47.03 | 45.90 | 45.99 | 210,453 | -1.10(-2.33%) |
May 19, 2015 | 46.34 | 47.88 | 45.62 | 47.09 | 258,074 | +0.19(+0.41%) |
May 18, 2015 | 46.66 | 47.28 | 46.36 | 46.90 | 131,683 | +0.29(+0.62%) |
May 15, 2015 | 45.57 | 46.97 | 45.55 | 46.60 | 150,772 | +1.04(+2.28%) |
May 14, 2015 | 45.71 | 45.78 | 45.42 | 45.57 | 153,528 | +0.08(+0.17%) |
May 13, 2015 | 46.05 | 46.05 | 45.18 | 45.49 | 92,192 | -0.46(-0.99%) |
May 12, 2015 | 46.58 | 46.71 | 45.57 | 45.95 | 127,300 | -0.79(-1.68%) |
May 11, 2015 | 47.16 | 47.50 | 46.56 | 46.73 | 66,939 | -0.38(-0.80%) |
May 08, 2015 | 46.93 | 47.35 | 46.51 | 47.11 | 79,563 | +0.54(+1.17%) |
May 07, 2015 | 46.78 | 47.08 | 46.37 | 46.57 | 70,577 | -0.31(-0.66%) |
May 06, 2015 | 46.77 | 47.02 | 46.25 | 46.88 | 75,675 | +0.11(+0.23%) |
May 05, 2015 | 48.29 | 48.33 | 46.32 | 46.77 | 117,860 | -1.60(-3.31%) |
May 04, 2015 | 48.50 | 48.96 | 48.04 | 48.37 | 142,710 | -0.12(-0.24%) |
May 01, 2015 | 48.22 | 48.67 | 48.04 | 48.49 | 119,174 | +0.42(+0.87%) |
Apr 30, 2015 | 47.44 | 48.19 | 46.73 | 48.07 | 180,843 | +0.21(+0.45%) |
Apr 29, 2015 | 48.05 | 49.16 | 47.80 | 47.85 | 74,104 | -0.58(-1.20%) |
Apr 28, 2015 | 48.42 | 48.75 | 48.11 | 48.44 | 77,342 | -0.09(-0.18%) |
Apr 27, 2015 | 48.81 | 49.13 | 48.29 | 48.52 | 84,682 | -0.02(-0.04%) |
Apr 24, 2015 | 48.86 | 49.37 | 48.09 | 48.54 | 80,375 | -0.15(-0.30%) |
Apr 23, 2015 | 48.36 | 49.30 | 48.07 | 48.69 | 93,382 | +0.27(+0.56%) |
Apr 22, 2015 | 48.35 | 48.49 | 47.52 | 48.42 | 87,931 | +0.08(+0.16%) |
Apr 21, 2015 | 48.05 | 48.75 | 47.67 | 48.34 | 122,707 | +0.47(+0.97%) |
Apr 20, 2015 | 48.01 | 48.33 | 47.64 | 47.87 | 81,960 | +0.16(+0.33%) |
Apr 17, 2015 | 47.73 | 48.29 | 47.21 | 47.72 | 124,950 | -0.32(-0.67%) |
Apr 16, 2015 | 48.56 | 48.72 | 47.85 | 48.04 | 78,787 | -0.58(-1.20%) |
Apr 15, 2015 | 48.82 | 49.15 | 48.16 | 48.62 | 105,653 | -0.07(-0.14%) |
Apr 14, 2015 | 48.52 | 49.03 | 48.16 | 48.69 | 93,096 | -0.05(-0.10%) |
Apr 13, 2015 | 48.76 | 49.24 | 48.51 | 48.74 | 64,610 | +0.09(+0.18%) |
Apr 10, 2015 | 49.09 | 49.10 | 48.45 | 48.65 | 117,448 | -0.18(-0.38%) |
Apr 09, 2015 | 49.05 | 49.40 | 48.30 | 48.83 | 78,820 | -0.31(-0.63%) |
Apr 08, 2015 | 48.99 | 49.72 | 48.98 | 49.14 | 123,428 | +0.02(+0.04%) |
Apr 07, 2015 | 49.61 | 50.03 | 49.09 | 49.12 | 66,355 | -0.55(-1.11%) |
Apr 06, 2015 | 49.11 | 50.03 | 49.11 | 49.68 | 114,427 | +0.32(+0.65%) |
Apr 02, 2015 | 49.71 | 49.36 | 49.36 | 49.36 | 102,938 | -0.35(-0.70%) |
Apr 01, 2015 | 50.08 | 50.08 | 48.89 | 49.71 | 161,690 | -0.48(-0.97%) |
Mar 31, 2015 | 51.34 | 51.34 | 49.93 | 50.19 | 184,097 | -1.50(-2.91%) |
Mar 30, 2015 | 52.41 | 52.65 | 51.61 | 51.69 | 125,239 | -0.58(-1.11%) |
Mar 27, 2015 | 51.81 | 52.40 | 51.67 | 52.28 | 110,616 | +0.57(+1.11%) |
Mar 26, 2015 | 50.47 | 51.77 | 50.34 | 51.70 | 124,973 | +1.22(+2.42%) |
Mar 25, 2015 | 51.93 | 51.93 | 50.40 | 50.48 | 108,948 | -1.32(-2.55%) |
Mar 24, 2015 | 51.55 | 51.96 | 51.23 | 51.80 | 80,362 | +0.25(+0.49%) |
Mar 23, 2015 | 51.66 | 51.87 | 51.24 | 51.55 | 80,958 | -0.43(-0.82%) |
Mar 20, 2015 | 51.08 | 52.01 | 50.96 | 51.98 | 172,526 | +0.91(+1.78%) |
Mar 19, 2015 | 50.76 | 51.18 | 50.48 | 51.06 | 88,535 | +0.23(+0.46%) |
Mar 18, 2015 | 50.13 | 51.08 | 49.88 | 50.83 | 78,723 | +0.48(+0.94%) |
Mar 17, 2015 | 50.17 | 50.59 | 49.89 | 50.36 | 105,536 | -0.14(-0.27%) |
Mar 16, 2015 | 49.25 | 50.53 | 49.18 | 50.49 | 102,290 | +1.26(+2.56%) |
Mar 13, 2015 | 49.45 | 49.52 | 48.28 | 49.23 | 205,906 | -0.25(-0.51%) |
Mar 12, 2015 | 49.20 | 49.70 | 48.87 | 49.48 | 126,296 | +0.58(+1.19%) |
Mar 11, 2015 | 49.54 | 49.54 | 48.49 | 48.90 | 127,603 | -0.63(-1.27%) |
Mar 10, 2015 | 50.15 | 50.25 | 49.42 | 49.53 | 78,338 | -1.05(-2.07%) |
Mar 09, 2015 | 49.78 | 50.69 | 49.78 | 50.58 | 101,883 | +0.80(+1.60%) |
Mar 06, 2015 | 50.45 | 50.64 | 49.53 | 49.78 | 110,683 | -1.09(-2.13%) |
Mar 05, 2015 | 50.48 | 50.97 | 50.20 | 50.87 | 100,770 | +0.55(+1.09%) |
Mar 04, 2015 | 50.63 | 50.90 | 49.78 | 50.32 | 90,366 | -0.58(-1.14%) |
Mar 03, 2015 | 51.36 | 51.36 | 51.12 | 50.90 | 84,024 | -0.44(-0.87%) |