Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.99 | 45.08 | 44.99 | 45.05 | 5,310 | +0.12(+0.26%) |
May 28, 2015 | 44.86 | 45.05 | 44.86 | 44.93 | 22,926 | +0.05(+0.11%) |
May 27, 2015 | 44.95 | 45.00 | 44.87 | 44.88 | 7,312 | +0.02(+0.04%) |
May 26, 2015 | 44.81 | 44.98 | 44.79 | 44.86 | 7,052 | +0.12(+0.26%) |
May 22, 2015 | 44.90 | 44.74 | 44.74 | 44.74 | 25,266 | -0.16(-0.36%) |
May 21, 2015 | 44.89 | 44.95 | 44.89 | 44.91 | 3,370 | +0.01(+0.01%) |
May 20, 2015 | 44.89 | 44.94 | 44.76 | 44.90 | 13,867 | +0.10(+0.23%) |
May 19, 2015 | 44.87 | 44.92 | 44.75 | 44.80 | 13,148 | -0.13(-0.30%) |
May 18, 2015 | 44.92 | 44.98 | 44.87 | 44.93 | 28,963 | +0.02(+0.05%) |
May 15, 2015 | 44.91 | 44.96 | 44.89 | 44.91 | 6,167 | -0.04(-0.08%) |
May 14, 2015 | 45.00 | 45.01 | 44.94 | 44.94 | 4,903 | +0.01(+0.02%) |
May 13, 2015 | 45.04 | 45.04 | 44.89 | 44.94 | 26,571 | -0.07(-0.16%) |
May 12, 2015 | 44.88 | 45.01 | 44.88 | 45.01 | 8,382 | +0.15(+0.34%) |
May 11, 2015 | 44.98 | 45.00 | 44.86 | 44.86 | 28,060 | -0.16(-0.36%) |
May 08, 2015 | 44.99 | 45.07 | 44.94 | 45.02 | 21,611 | -0.02(-0.05%) |
May 07, 2015 | 45.05 | 45.11 | 44.94 | 45.04 | 38,113 | -0.01(-0.02%) |
May 06, 2015 | 45.00 | 45.05 | 44.94 | 45.05 | 15,532 | -0.06(-0.13%) |
May 05, 2015 | 45.09 | 45.12 | 45.00 | 45.11 | 30,749 | +0.04(+0.09%) |
May 04, 2015 | 45.08 | 45.19 | 45.07 | 45.07 | 9,893 | -0.09(-0.19%) |
May 01, 2015 | 45.19 | 45.22 | 45.10 | 45.15 | 16,278 | -0.06(-0.13%) |
Apr 30, 2015 | 45.27 | 45.27 | 45.15 | 45.21 | 6,689 | -0.14(-0.31%) |
Apr 29, 2015 | 45.28 | 45.37 | 45.27 | 45.35 | 18,500 | +0.03(+0.06%) |
Apr 28, 2015 | 45.37 | 45.37 | 45.32 | 45.32 | 27,707 | -0.09(-0.20%) |
Apr 27, 2015 | 45.42 | 45.42 | 45.30 | 45.41 | 24,277 | +0.02(+0.04%) |
Apr 24, 2015 | 45.42 | 45.42 | 45.32 | 45.40 | 7,245 | +0.07(+0.15%) |
Apr 23, 2015 | 45.27 | 45.37 | 45.27 | 45.33 | 11,972 | -0.00(-0.01%) |
Apr 22, 2015 | 45.42 | 45.42 | 45.32 | 45.33 | 15,953 | -0.00(-0.01%) |
Apr 21, 2015 | 45.47 | 45.47 | 45.34 | 45.34 | 33,504 | -0.08(-0.18%) |
Apr 20, 2015 | 45.48 | 45.51 | 45.42 | 45.42 | 3,255 | -0.07(-0.15%) |
Apr 17, 2015 | 45.46 | 45.50 | 45.38 | 45.49 | 9,991 | -0.01(-0.01%) |
Apr 16, 2015 | 45.40 | 45.53 | 45.40 | 45.49 | 18,384 | +0.03(+0.07%) |
Apr 15, 2015 | 45.39 | 45.50 | 45.39 | 45.46 | 15,972 | +0.02(+0.04%) |
Apr 14, 2015 | 45.39 | 45.52 | 45.39 | 45.44 | 3,464 | +0.01(+0.02%) |
Apr 13, 2015 | 45.47 | 45.47 | 45.34 | 45.43 | 6,008 | -0.02(-0.05%) |
Apr 10, 2015 | 45.47 | 45.47 | 45.36 | 45.46 | 8,899 | +0.07(+0.16%) |
Apr 09, 2015 | 45.48 | 45.50 | 45.33 | 45.39 | 16,730 | -0.09(-0.20%) |
Apr 08, 2015 | 45.46 | 45.55 | 45.40 | 45.47 | 31,107 | +0.02(+0.04%) |
Apr 07, 2015 | 45.43 | 45.55 | 45.43 | 45.46 | 29,642 | -0.02(-0.04%) |
Apr 06, 2015 | 45.64 | 45.64 | 45.48 | 45.48 | 17,578 | -0.04(-0.08%) |
Apr 02, 2015 | 45.56 | 45.52 | 45.52 | 45.52 | 24,584 | -0.07(-0.16%) |
Apr 01, 2015 | 45.55 | 45.60 | 45.48 | 45.59 | 8,366 | +0.03(+0.07%) |
Mar 31, 2015 | 45.52 | 45.57 | 45.49 | 45.56 | 12,161 | +0.07(+0.15%) |
Mar 30, 2015 | 45.48 | 45.52 | 45.40 | 45.49 | 28,992 | +0.00(+0.00%) |
Mar 27, 2015 | 45.43 | 45.55 | 45.31 | 45.49 | 90,487 | +0.03(+0.06%) |
Mar 26, 2015 | 45.34 | 45.47 | 45.34 | 45.46 | 24,968 | +0.04(+0.10%) |
Mar 25, 2015 | 45.46 | 45.47 | 45.25 | 45.42 | 10,037 | +0.05(+0.12%) |
Mar 24, 2015 | 45.46 | 45.46 | 45.36 | 45.36 | 11,422 | -0.09(-0.21%) |
Mar 23, 2015 | 45.42 | 45.46 | 45.42 | 45.46 | 14,016 | +0.04(+0.08%) |
Mar 20, 2015 | 45.45 | 45.45 | 45.27 | 45.42 | 6,361 | +0.02(+0.05%) |
Mar 19, 2015 | 45.39 | 45.42 | 45.19 | 45.40 | 87,575 | +0.05(+0.11%) |
Mar 18, 2015 | 45.14 | 45.39 | 45.08 | 45.35 | 15,369 | +0.23(+0.52%) |
Mar 17, 2015 | 45.17 | 45.21 | 45.10 | 45.12 | 15,408 | +0.06(+0.13%) |
Mar 16, 2015 | 45.21 | 45.22 | 44.97 | 45.06 | 28,322 | -0.06(-0.13%) |
Mar 13, 2015 | 45.09 | 45.15 | 44.95 | 45.11 | 17,362 | +0.10(+0.23%) |
Mar 12, 2015 | 45.10 | 45.10 | 44.99 | 45.01 | 13,272 | +0.08(+0.17%) |
Mar 11, 2015 | 44.84 | 44.99 | 44.84 | 44.93 | 10,892 | -0.13(-0.30%) |
Mar 10, 2015 | 45.08 | 45.09 | 44.86 | 45.07 | 44,236 | +0.23(+0.52%) |
Mar 09, 2015 | 45.14 | 45.14 | 44.84 | 44.84 | 45,985 | -0.07(-0.16%) |
Mar 06, 2015 | 44.95 | 45.13 | 44.91 | 44.91 | 26,451 | -0.29(-0.65%) |
Mar 05, 2015 | 45.12 | 45.24 | 45.12 | 45.20 | 23,598 | +0.00(+0.00%) |
Mar 04, 2015 | 45.22 | 45.28 | 45.19 | 45.20 | 15,453 | -0.04(-0.10%) |
Mar 03, 2015 | 45.26 | 45.26 | 45.26 | 45.25 | 6,664 | +0.08(+0.18%) |