Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.91 | 43.91 | 43.66 | 43.77 | 3,730 | -0.14(-0.31%) |
May 28, 2015 | 44.09 | 44.15 | 43.88 | 43.91 | 5,765 | -0.21(-0.48%) |
May 27, 2015 | 44.31 | 44.31 | 44.19 | 44.12 | 4,491 | -0.03(-0.07%) |
May 26, 2015 | 44.09 | 44.17 | 43.94 | 44.15 | 13,894 | +0.55(+1.26%) |
May 22, 2015 | 43.31 | 43.60 | 43.60 | 43.60 | 2,500 | +0.43(+1.00%) |
May 21, 2015 | 43.18 | 43.18 | 43.17 | 43.17 | 1,136 | +0.01(+0.02%) |
May 20, 2015 | 43.36 | 43.37 | 43.16 | 43.16 | 3,784 | +0.10(+0.23%) |
May 19, 2015 | 43.20 | 43.24 | 43.06 | 43.06 | 11,923 | +0.69(+1.63%) |
May 18, 2015 | 41.97 | 42.40 | 41.97 | 42.37 | 14,574 | +0.38(+0.90%) |
May 15, 2015 | 42.25 | 42.25 | 41.93 | 41.99 | 5,020 | -0.13(-0.30%) |
May 14, 2015 | 42.20 | 42.35 | 42.11 | 42.12 | 9,323 | -0.17(-0.40%) |
May 13, 2015 | 42.27 | 42.29 | 42.24 | 42.29 | 1,085 | -0.62(-1.45%) |
May 12, 2015 | 43.22 | 43.22 | 42.74 | 42.91 | 15,280 | -0.23(-0.53%) |
May 11, 2015 | 43.22 | 43.22 | 43.11 | 43.14 | 42,383 | +0.29(+0.68%) |
May 08, 2015 | 42.90 | 42.94 | 42.85 | 42.85 | 11,152 | +0.16(+0.38%) |
May 07, 2015 | 42.80 | 42.80 | 42.57 | 42.69 | 6,730 | +0.38(+0.89%) |
May 06, 2015 | 42.50 | 42.54 | 42.29 | 42.31 | 63,162 | -0.61(-1.42%) |
May 05, 2015 | 43.08 | 43.08 | 42.90 | 42.92 | 2,082 | -0.15(-0.35%) |
May 04, 2015 | 42.93 | 43.16 | 42.93 | 43.07 | 6,215 | +0.14(+0.33%) |
May 01, 2015 | 42.75 | 43.01 | 42.70 | 42.93 | 8,965 | +0.08(+0.18%) |
Apr 30, 2015 | 43.18 | 43.23 | 42.81 | 42.85 | 11,613 | -0.38(-0.87%) |
Apr 29, 2015 | 43.43 | 43.48 | 42.99 | 43.23 | 16,501 | -0.63(-1.44%) |
Apr 28, 2015 | 44.05 | 44.06 | 43.86 | 43.86 | 1,521 | -0.30(-0.68%) |
Apr 27, 2015 | 44.34 | 44.34 | 44.05 | 44.16 | 7,100 | -0.11(-0.25%) |
Apr 24, 2015 | 44.48 | 44.48 | 44.25 | 44.27 | 6,823 | -0.16(-0.36%) |
Apr 23, 2015 | 44.50 | 44.50 | 44.35 | 44.43 | 3,842 | -0.39(-0.87%) |
Apr 22, 2015 | 44.85 | 44.88 | 44.78 | 44.82 | 3,974 | +0.10(+0.22%) |
Apr 21, 2015 | 45.01 | 45.07 | 44.72 | 44.72 | 1,262 | -0.18(-0.40%) |
Apr 20, 2015 | 44.85 | 44.91 | 44.68 | 44.90 | 8,147 | +0.32(+0.72%) |
Apr 17, 2015 | 44.69 | 44.81 | 44.58 | 44.58 | 6,939 | -0.04(-0.09%) |
Apr 16, 2015 | 44.73 | 44.84 | 44.60 | 44.62 | 6,804 | -0.59(-1.30%) |
Apr 15, 2015 | 45.12 | 45.45 | 45.12 | 45.21 | 4,332 | +0.03(+0.07%) |
Apr 14, 2015 | 45.22 | 45.26 | 44.95 | 45.18 | 1,364 | -0.41(-0.90%) |
Apr 13, 2015 | 45.59 | 45.59 | 45.48 | 45.59 | 1,724 | +0.13(+0.29%) |
Apr 10, 2015 | 45.47 | 45.47 | 45.35 | 45.46 | 2,042 | +0.17(+0.38%) |
Apr 09, 2015 | 44.75 | 45.29 | 44.75 | 45.29 | 5,340 | +0.69(+1.55%) |
Apr 08, 2015 | 44.43 | 44.61 | 44.34 | 44.60 | 6,067 | +0.15(+0.34%) |
Apr 07, 2015 | 44.44 | 44.47 | 44.30 | 44.45 | 8,000 | +0.44(+1.00%) |
Apr 06, 2015 | 43.81 | 44.12 | 43.65 | 44.01 | 45,611 | -0.21(-0.47%) |
Apr 02, 2015 | 44.25 | 44.22 | 44.22 | 44.22 | 3,900 | -0.47(-1.05%) |
Apr 01, 2015 | 44.84 | 44.84 | 44.66 | 44.69 | 60,340 | -0.18(-0.40%) |
Mar 31, 2015 | 44.82 | 44.95 | 44.76 | 44.87 | 9,616 | +0.43(+0.97%) |
Mar 30, 2015 | 44.54 | 44.54 | 44.44 | 44.44 | 623 | +0.28(+0.63%) |
Mar 27, 2015 | 44.60 | 44.60 | 44.15 | 44.16 | 5,046 | -0.06(-0.14%) |
Mar 26, 2015 | 43.80 | 44.32 | 43.80 | 44.22 | 35,530 | +0.21(+0.48%) |
Mar 25, 2015 | 43.82 | 44.02 | 43.78 | 44.01 | 5,662 | -0.12(-0.27%) |
Mar 24, 2015 | 44.03 | 44.21 | 44.03 | 44.13 | 9,743 | +0.15(+0.33%) |
Mar 23, 2015 | 44.19 | 44.26 | 43.95 | 43.98 | 20,744 | -0.66(-1.47%) |
Mar 20, 2015 | 45.28 | 45.28 | 44.34 | 44.63 | 31,693 | -0.66(-1.47%) |
Mar 19, 2015 | 45.12 | 45.40 | 45.10 | 45.30 | 6,303 | +0.67(+1.51%) |
Mar 18, 2015 | 45.41 | 45.50 | 44.53 | 44.63 | 25,374 | -0.97(-2.14%) |
Mar 17, 2015 | 45.50 | 45.62 | 45.37 | 45.60 | 26,572 | -0.05(-0.11%) |
Mar 16, 2015 | 45.58 | 45.66 | 45.41 | 45.65 | 21,332 | -0.41(-0.89%) |
Mar 13, 2015 | 45.54 | 46.16 | 45.54 | 46.06 | 68,066 | +0.54(+1.20%) |
Mar 12, 2015 | 45.57 | 45.63 | 45.36 | 45.52 | 31,663 | -0.28(-0.62%) |
Mar 11, 2015 | 45.71 | 45.92 | 45.53 | 45.80 | 63,464 | +0.66(+1.46%) |
Mar 10, 2015 | 44.77 | 45.17 | 44.77 | 45.14 | 29,063 | +0.64(+1.44%) |
Mar 09, 2015 | 44.91 | 44.91 | 44.45 | 44.50 | 2,831 | -0.09(-0.20%) |
Mar 06, 2015 | 44.49 | 44.59 | 44.36 | 44.59 | 134,984 | +0.78(+1.78%) |
Mar 05, 2015 | 43.86 | 43.95 | 43.81 | 43.81 | 28,176 | +0.19(+0.44%) |
Mar 04, 2015 | 43.39 | 43.72 | 42.94 | 43.62 | 25,880 | +0.45(+1.04%) |
Mar 03, 2015 | 43.15 | 43.22 | 43.09 | 43.17 | 20,875 | -0.07(-0.16%) |