Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.81 | 45.81 | 45.35 | 45.50 | 8,932 | -0.71(-1.54%) |
May 28, 2015 | 46.27 | 46.31 | 46.03 | 46.21 | 7,943 | +0.39(+0.85%) |
May 27, 2015 | 45.62 | 45.95 | 45.62 | 45.82 | 11,080 | +0.39(+0.86%) |
May 26, 2015 | 45.72 | 45.74 | 45.11 | 45.43 | 6,854 | -0.95(-2.05%) |
May 22, 2015 | 46.38 | 46.38 | 46.38 | 0 | -1.07(-2.26%) | |
May 21, 2015 | 47.37 | 47.52 | 47.37 | 47.45 | 4,505 | +0.35(+0.74%) |
May 20, 2015 | 46.97 | 47.13 | 46.86 | 47.10 | 7,198 | +0.08(+0.16%) |
May 19, 2015 | 46.85 | 47.16 | 46.85 | 47.02 | 5,133 | -0.08(-0.16%) |
May 18, 2015 | 46.70 | 47.21 | 46.68 | 47.10 | 7,572 | +0.16(+0.34%) |
May 15, 2015 | 46.56 | 46.94 | 46.56 | 46.94 | 13,188 | +0.49(+1.05%) |
May 14, 2015 | 46.37 | 46.45 | 46.22 | 46.45 | 4,189 | +0.02(+0.04%) |
May 13, 2015 | 46.62 | 46.70 | 46.27 | 46.43 | 4,744 | +0.39(+0.85%) |
May 12, 2015 | 46.15 | 46.34 | 45.94 | 46.04 | 7,845 | +0.62(+1.37%) |
May 11, 2015 | 45.15 | 45.42 | 45.15 | 45.42 | 4,143 | -0.02(-0.04%) |
May 08, 2015 | 45.19 | 45.53 | 45.00 | 45.44 | 5,917 | +0.54(+1.20%) |
May 07, 2015 | 44.43 | 45.09 | 44.28 | 44.90 | 8,980 | -0.08(-0.17%) |
May 06, 2015 | 44.97 | 45.07 | 44.76 | 44.98 | 6,489 | +0.38(+0.84%) |
May 05, 2015 | 45.40 | 45.40 | 44.59 | 44.60 | 5,141 | -1.34(-2.92%) |
May 04, 2015 | 46.00 | 46.00 | 45.78 | 45.94 | 21,922 | -0.05(-0.11%) |
May 01, 2015 | 45.81 | 45.99 | 45.54 | 45.99 | 6,247 | +0.39(+0.86%) |
Apr 30, 2015 | 45.71 | 45.80 | 45.43 | 45.60 | 38,733 | -0.15(-0.33%) |
Apr 29, 2015 | 46.18 | 46.21 | 45.63 | 45.75 | 10,439 | +0.10(+0.22%) |
Apr 28, 2015 | 45.58 | 45.74 | 45.53 | 45.65 | 5,523 | +0.06(+0.13%) |
Apr 27, 2015 | 45.46 | 45.90 | 45.46 | 45.59 | 11,840 | +0.76(+1.70%) |
Apr 24, 2015 | 44.77 | 44.92 | 44.72 | 44.83 | 6,228 | +0.36(+0.81%) |
Apr 23, 2015 | 44.29 | 44.66 | 44.29 | 44.47 | 3,297 | +0.39(+0.88%) |
Apr 22, 2015 | 44.31 | 44.31 | 44.06 | 44.08 | 11,393 | +0.05(+0.11%) |
Apr 21, 2015 | 43.81 | 44.08 | 43.81 | 44.03 | 7,636 | +0.89(+2.06%) |
Apr 20, 2015 | 42.87 | 43.29 | 42.87 | 43.14 | 5,980 | +0.12(+0.28%) |
Apr 17, 2015 | 42.98 | 43.15 | 42.78 | 43.02 | 6,383 | -0.63(-1.44%) |
Apr 16, 2015 | 43.57 | 43.80 | 43.31 | 43.65 | 9,981 | -0.28(-0.64%) |
Apr 15, 2015 | 44.02 | 44.02 | 43.43 | 43.93 | 7,014 | -0.15(-0.33%) |
Apr 14, 2015 | 43.98 | 44.19 | 43.96 | 44.08 | 8,051 | +0.36(+0.81%) |
Apr 13, 2015 | 43.78 | 43.86 | 43.47 | 43.72 | 2,766 | -0.43(-0.97%) |
Apr 10, 2015 | 43.94 | 44.15 | 43.79 | 44.15 | 4,934 | +0.22(+0.50%) |
Apr 09, 2015 | 44.12 | 44.12 | 43.88 | 43.93 | 6,379 | +0.28(+0.64%) |
Apr 08, 2015 | 43.85 | 43.85 | 43.39 | 43.65 | 10,951 | -0.35(-0.80%) |
Apr 07, 2015 | 44.37 | 44.57 | 43.98 | 44.00 | 8,774 | -0.01(-0.02%) |
Apr 06, 2015 | 44.12 | 44.40 | 44.01 | 44.01 | 7,584 | +0.23(+0.53%) |
Apr 02, 2015 | 43.78 | 43.78 | 43.78 | 0 | +0.83(+1.92%) | |
Apr 01, 2015 | 42.99 | 43.07 | 42.70 | 42.95 | 9,798 | +0.08(+0.19%) |
Mar 31, 2015 | 42.57 | 42.96 | 42.48 | 42.88 | 20,671 | -0.52(-1.21%) |
Mar 30, 2015 | 43.42 | 43.51 | 43.25 | 43.40 | 8,454 | +0.35(+0.81%) |
Mar 27, 2015 | 42.77 | 43.09 | 42.77 | 43.05 | 5,980 | +0.08(+0.19%) |
Mar 26, 2015 | 42.41 | 42.99 | 42.09 | 42.97 | 311,390 | +0.13(+0.30%) |
Mar 25, 2015 | 43.02 | 43.04 | 42.60 | 42.84 | 50,461 | -0.50(-1.15%) |
Mar 24, 2015 | 43.34 | 43.57 | 43.15 | 43.34 | 15,742 | +0.60(+1.40%) |
Mar 23, 2015 | 42.66 | 42.89 | 42.43 | 42.74 | 9,011 | +0.68(+1.62%) |
Mar 20, 2015 | 41.73 | 42.30 | 41.73 | 42.06 | 14,142 | +1.15(+2.81%) |
Mar 19, 2015 | 40.51 | 40.91 | 40.51 | 40.91 | 8,397 | -0.33(-0.80%) |
Mar 18, 2015 | 40.57 | 41.39 | 40.34 | 41.24 | 11,798 | +0.66(+1.63%) |
Mar 17, 2015 | 40.64 | 40.67 | 40.35 | 40.58 | 5,779 | -0.03(-0.07%) |
Mar 16, 2015 | 40.48 | 40.71 | 40.48 | 40.61 | 14,563 | +0.60(+1.50%) |
Mar 13, 2015 | 40.00 | 40.24 | 39.98 | 40.01 | 9,375 | -0.04(-0.10%) |
Mar 12, 2015 | 40.03 | 40.17 | 39.93 | 40.05 | 8,031 | -0.18(-0.44%) |
Mar 11, 2015 | 40.01 | 40.33 | 40.00 | 40.23 | 6,068 | -0.09(-0.23%) |
Mar 10, 2015 | 40.45 | 40.50 | 40.04 | 40.32 | 7,430 | -0.53(-1.30%) |
Mar 09, 2015 | 40.77 | 40.92 | 40.52 | 40.85 | 50,622 | -0.46(-1.11%) |
Mar 06, 2015 | 41.47 | 41.54 | 41.11 | 41.31 | 9,757 | -0.60(-1.43%) |
Mar 05, 2015 | 42.00 | 42.03 | 41.71 | 41.91 | 7,748 | +0.48(+1.16%) |
Mar 04, 2015 | 41.47 | 41.21 | 41.43 | 10,634 | +0.22(+0.53%) | |
Mar 03, 2015 | 41.38 | 41.41 | 41.21 | 41.21 | 6,204 | +0.02(+0.05%) |