Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.47 | 43.89 | 43.13 | 43.29 | 442,936 | -0.26(-0.59%) |
May 28, 2015 | 43.11 | 44.14 | 43.03 | 43.55 | 400,544 | +0.15(+0.34%) |
May 27, 2015 | 43.46 | 43.46 | 42.55 | 43.40 | 616,840 | -0.09(-0.20%) |
May 26, 2015 | 44.23 | 44.36 | 43.32 | 43.49 | 385,634 | -0.75(-1.70%) |
May 22, 2015 | 44.58 | 44.24 | 44.24 | 44.24 | 408,998 | -0.44(-0.99%) |
May 21, 2015 | 45.09 | 45.42 | 44.55 | 44.68 | 425,744 | -0.50(-1.11%) |
May 20, 2015 | 44.76 | 45.40 | 43.72 | 45.19 | 910,037 | +0.84(+1.89%) |
May 19, 2015 | 44.10 | 44.65 | 43.64 | 44.35 | 849,144 | +0.51(+1.17%) |
May 18, 2015 | 42.96 | 43.86 | 42.67 | 43.83 | 732,588 | +0.91(+2.12%) |
May 15, 2015 | 42.16 | 43.05 | 41.86 | 42.93 | 726,536 | +0.52(+1.23%) |
May 14, 2015 | 42.49 | 42.74 | 42.06 | 42.40 | 307,533 | +0.26(+0.61%) |
May 13, 2015 | 42.65 | 43.00 | 41.88 | 42.15 | 278,037 | -0.42(-1.00%) |
May 12, 2015 | 41.57 | 42.60 | 40.87 | 42.57 | 458,430 | +0.61(+1.46%) |
May 11, 2015 | 42.97 | 43.19 | 41.90 | 41.96 | 506,800 | -1.02(-2.37%) |
May 08, 2015 | 43.53 | 44.16 | 42.96 | 42.98 | 409,166 | +0.09(+0.21%) |
May 07, 2015 | 42.21 | 43.53 | 42.07 | 42.89 | 701,135 | +0.65(+1.54%) |
May 06, 2015 | 42.19 | 42.28 | 41.40 | 42.24 | 398,473 | +0.09(+0.21%) |
May 05, 2015 | 42.62 | 43.08 | 41.76 | 42.15 | 467,993 | -0.43(-1.02%) |
May 04, 2015 | 43.00 | 43.48 | 42.39 | 42.58 | 396,021 | -0.16(-0.37%) |
May 01, 2015 | 42.09 | 43.12 | 42.05 | 42.74 | 571,790 | +0.52(+1.24%) |
Apr 30, 2015 | 43.07 | 43.30 | 41.86 | 42.22 | 753,489 | -0.99(-2.28%) |
Apr 29, 2015 | 44.56 | 44.56 | 42.49 | 43.20 | 499,132 | -1.42(-3.19%) |
Apr 28, 2015 | 43.83 | 44.63 | 43.30 | 44.62 | 369,071 | +0.58(+1.32%) |
Apr 27, 2015 | 44.97 | 45.06 | 43.80 | 44.04 | 501,186 | -0.77(-1.72%) |
Apr 24, 2015 | 43.62 | 45.06 | 43.55 | 44.81 | 838,674 | +1.43(+3.30%) |
Apr 23, 2015 | 43.03 | 45.95 | 42.71 | 43.38 | 1,711,356 | -3.25(-6.96%) |
Apr 22, 2015 | 47.23 | 47.51 | 46.41 | 46.63 | 483,784 | -0.64(-1.36%) |
Apr 21, 2015 | 46.79 | 47.80 | 46.62 | 47.27 | 369,848 | +0.81(+1.74%) |
Apr 20, 2015 | 47.05 | 47.14 | 46.02 | 46.46 | 746,642 | -0.32(-0.68%) |
Apr 17, 2015 | 46.18 | 46.81 | 45.42 | 46.78 | 550,831 | +0.19(+0.40%) |
Apr 16, 2015 | 47.10 | 47.32 | 46.25 | 46.59 | 299,673 | -0.69(-1.46%) |
Apr 15, 2015 | 47.79 | 47.93 | 47.05 | 47.28 | 481,669 | +0.06(+0.13%) |
Apr 14, 2015 | 46.73 | 47.40 | 46.19 | 47.22 | 562,879 | +0.69(+1.49%) |
Apr 13, 2015 | 47.23 | 47.40 | 46.26 | 46.53 | 629,974 | -0.55(-1.17%) |
Apr 10, 2015 | 47.79 | 48.04 | 46.75 | 47.08 | 1,018,470 | -0.76(-1.59%) |
Apr 09, 2015 | 48.23 | 48.48 | 47.16 | 47.84 | 770,451 | -1.20(-2.46%) |
Apr 08, 2015 | 48.13 | 49.21 | 48.13 | 49.05 | 412,245 | +0.91(+1.89%) |
Apr 07, 2015 | 48.86 | 48.86 | 47.67 | 48.14 | 349,377 | -0.78(-1.59%) |
Apr 06, 2015 | 48.51 | 49.25 | 48.15 | 48.92 | 383,935 | +0.30(+0.61%) |
Apr 02, 2015 | 47.44 | 48.62 | 48.62 | 48.62 | 563,803 | +1.14(+2.41%) |
Apr 01, 2015 | 48.01 | 48.27 | 46.98 | 47.48 | 512,387 | -0.53(-1.11%) |
Mar 31, 2015 | 48.19 | 48.83 | 47.55 | 48.01 | 642,453 | -0.18(-0.37%) |
Mar 30, 2015 | 47.63 | 48.37 | 47.14 | 48.19 | 446,686 | +0.95(+2.01%) |
Mar 27, 2015 | 45.78 | 47.34 | 45.73 | 47.24 | 434,303 | +1.53(+3.35%) |
Mar 26, 2015 | 45.58 | 45.82 | 44.93 | 45.71 | 403,654 | -0.08(-0.17%) |
Mar 25, 2015 | 46.04 | 46.67 | 45.74 | 45.79 | 429,224 | -0.25(-0.54%) |
Mar 24, 2015 | 45.50 | 46.45 | 44.78 | 46.04 | 438,096 | +0.68(+1.50%) |
Mar 23, 2015 | 45.26 | 46.11 | 44.72 | 45.35 | 612,610 | -0.05(-0.11%) |
Mar 20, 2015 | 44.71 | 46.75 | 44.71 | 45.40 | 900,455 | +1.10(+2.47%) |
Mar 19, 2015 | 44.86 | 45.35 | 43.72 | 44.31 | 482,057 | -0.43(-0.97%) |
Mar 18, 2015 | 42.72 | 44.97 | 42.30 | 44.74 | 853,241 | +2.15(+5.05%) |
Mar 17, 2015 | 42.74 | 43.33 | 42.29 | 42.59 | 427,534 | -0.45(-1.05%) |
Mar 16, 2015 | 43.06 | 43.47 | 42.51 | 43.05 | 421,156 | +0.17(+0.39%) |
Mar 13, 2015 | 42.98 | 43.20 | 42.45 | 42.88 | 408,499 | -0.34(-0.78%) |
Mar 12, 2015 | 43.02 | 43.66 | 42.59 | 43.21 | 536,927 | +0.01(+0.02%) |
Mar 11, 2015 | 41.75 | 43.41 | 41.58 | 43.20 | 533,199 | +1.39(+3.33%) |
Mar 10, 2015 | 41.83 | 42.30 | 41.62 | 41.81 | 318,560 | -0.32(-0.75%) |
Mar 09, 2015 | 42.02 | 42.47 | 41.40 | 42.13 | 446,910 | +0.35(+0.83%) |
Mar 06, 2015 | 42.80 | 43.03 | 41.42 | 41.78 | 575,290 | -1.47(-3.40%) |
Mar 05, 2015 | 42.92 | 43.43 | 42.58 | 43.25 | 434,266 | +0.55(+1.29%) |
Mar 04, 2015 | 42.36 | 42.93 | 41.95 | 42.70 | 519,115 | +0.26(+0.60%) |
Mar 03, 2015 | 43.50 | 43.84 | 42.16 | 42.44 | 1,080,027 | -1.29(-2.96%) |