Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.11 | 46.42 | 44.23 | 45.29 | 22,490 | -3.71(-7.57%) |
May 28, 2015 | 49.24 | 49.24 | 48.60 | 49.00 | 8,363 | -0.41(-0.83%) |
May 27, 2015 | 49.43 | 49.43 | 48.82 | 49.41 | 10,985 | -0.38(-0.76%) |
May 26, 2015 | 49.49 | 50.00 | 49.33 | 49.79 | 8,092 | +0.29(+0.59%) |
May 22, 2015 | 48.98 | 49.50 | 49.50 | 49.50 | 8,100 | +0.00(+0.00%) |
May 21, 2015 | 48.89 | 49.50 | 48.34 | 49.50 | 12,514 | +0.66(+1.35%) |
May 20, 2015 | 47.42 | 48.84 | 47.74 | 48.84 | 7,765 | +1.10(+2.30%) |
May 19, 2015 | 47.26 | 47.74 | 47.26 | 47.74 | 11,193 | +0.39(+0.82%) |
May 18, 2015 | 47.40 | 47.75 | 47.29 | 47.35 | 16,307 | -0.34(-0.71%) |
May 15, 2015 | 47.40 | 47.96 | 47.25 | 47.69 | 13,386 | +0.29(+0.61%) |
May 14, 2015 | 47.26 | 47.78 | 47.25 | 47.40 | 5,604 | +0.14(+0.30%) |
May 13, 2015 | 47.25 | 47.79 | 47.12 | 47.26 | 9,564 | +0.02(+0.04%) |
May 12, 2015 | 47.20 | 47.46 | 47.01 | 47.24 | 4,438 | +0.19(+0.40%) |
May 11, 2015 | 47.57 | 47.59 | 46.71 | 47.05 | 3,737 | -0.65(-1.36%) |
May 08, 2015 | 47.61 | 47.72 | 46.93 | 47.70 | 3,376 | +0.36(+0.76%) |
May 07, 2015 | 47.47 | 47.74 | 47.01 | 47.34 | 2,455 | +0.00(+0.00%) |
May 06, 2015 | 47.03 | 47.34 | 47.03 | 47.34 | 2,004 | +0.31(+0.66%) |
May 05, 2015 | 47.82 | 47.82 | 47.00 | 47.03 | 1,724 | -0.45(-0.94%) |
May 04, 2015 | 48.00 | 48.45 | 47.48 | 47.48 | 1,989 | -0.48(-1.01%) |
May 01, 2015 | 47.81 | 48.05 | 47.80 | 47.96 | 4,590 | +0.16(+0.33%) |
Apr 30, 2015 | 46.65 | 47.85 | 46.65 | 47.80 | 3,292 | +0.53(+1.12%) |
Apr 29, 2015 | 47.81 | 47.81 | 47.02 | 47.27 | 3,303 | -0.53(-1.11%) |
Apr 28, 2015 | 47.19 | 47.90 | 47.09 | 47.80 | 7,140 | +0.70(+1.49%) |
Apr 27, 2015 | 46.77 | 47.27 | 46.65 | 47.10 | 7,461 | +0.27(+0.58%) |
Apr 24, 2015 | 46.15 | 46.83 | 46.10 | 46.83 | 7,695 | +0.68(+1.47%) |
Apr 23, 2015 | 45.55 | 46.26 | 45.55 | 46.15 | 7,692 | +0.65(+1.43%) |
Apr 22, 2015 | 45.50 | 45.91 | 45.16 | 45.50 | 7,265 | +0.37(+0.82%) |
Apr 21, 2015 | 45.90 | 45.90 | 44.99 | 45.13 | 4,445 | -0.28(-0.62%) |
Apr 20, 2015 | 45.75 | 45.85 | 45.07 | 45.41 | 18,928 | +0.07(+0.15%) |
Apr 17, 2015 | 45.94 | 45.95 | 45.21 | 45.34 | 10,806 | -0.46(-1.00%) |
Apr 16, 2015 | 45.84 | 46.34 | 45.79 | 45.80 | 11,269 | -0.34(-0.74%) |
Apr 15, 2015 | 45.94 | 46.38 | 45.94 | 46.14 | 10,003 | +0.14(+0.30%) |
Apr 14, 2015 | 46.50 | 46.50 | 45.57 | 46.00 | 10,916 | -0.10(-0.22%) |
Apr 13, 2015 | 46.50 | 46.50 | 45.50 | 46.10 | 6,941 | +0.10(+0.22%) |
Apr 10, 2015 | 46.07 | 46.39 | 45.80 | 46.00 | 6,774 | +0.00(+0.00%) |
Apr 09, 2015 | 46.00 | 46.18 | 45.80 | 46.00 | 4,399 | +0.20(+0.44%) |
Apr 08, 2015 | 46.18 | 46.40 | 45.68 | 45.80 | 5,613 | -0.15(-0.33%) |
Apr 07, 2015 | 46.31 | 46.50 | 45.95 | 45.95 | 4,805 | -0.55(-1.18%) |
Apr 06, 2015 | 46.49 | 46.50 | 46.49 | 46.50 | 1,691 | +0.22(+0.47%) |
Apr 02, 2015 | 46.30 | 46.28 | 46.28 | 46.28 | 2,600 | +0.02(+0.05%) |
Apr 01, 2015 | 46.00 | 46.50 | 45.94 | 46.26 | 2,152 | +0.50(+1.09%) |
Mar 31, 2015 | 45.92 | 46.00 | 45.76 | 45.76 | 2,017 | -0.14(-0.30%) |
Mar 30, 2015 | 45.99 | 46.00 | 45.55 | 45.90 | 2,688 | +0.40(+0.87%) |
Mar 27, 2015 | 45.72 | 45.72 | 45.35 | 45.50 | 3,431 | +0.43(+0.96%) |
Mar 26, 2015 | 45.80 | 45.85 | 45.07 | 45.07 | 3,188 | -0.73(-1.59%) |
Mar 25, 2015 | 46.00 | 46.00 | 45.70 | 45.80 | 9,672 | +0.09(+0.20%) |
Mar 24, 2015 | 46.00 | 46.00 | 45.50 | 45.71 | 3,505 | -0.17(-0.37%) |
Mar 23, 2015 | 45.46 | 46.40 | 45.41 | 45.88 | 4,868 | +1.08(+2.41%) |
Mar 20, 2015 | 45.91 | 45.97 | 44.75 | 44.80 | 14,710 | -0.66(-1.45%) |
Mar 19, 2015 | 46.36 | 46.50 | 45.22 | 45.46 | 8,307 | -0.69(-1.50%) |
Mar 18, 2015 | 44.55 | 46.75 | 44.55 | 46.15 | 16,357 | +1.65(+3.71%) |
Mar 17, 2015 | 44.34 | 44.85 | 44.07 | 44.50 | 4,778 | -0.57(-1.26%) |
Mar 16, 2015 | 44.60 | 45.45 | 44.58 | 45.07 | 11,941 | +1.00(+2.27%) |
Mar 13, 2015 | 43.59 | 44.63 | 43.58 | 44.07 | 4,865 | +0.19(+0.43%) |
Mar 12, 2015 | 43.01 | 43.98 | 43.00 | 43.88 | 4,661 | +0.98(+2.28%) |
Mar 11, 2015 | 42.75 | 42.90 | 42.31 | 42.90 | 2,837 | -0.06(-0.14%) |
Mar 10, 2015 | 42.50 | 43.01 | 42.10 | 42.96 | 14,061 | +0.28(+0.66%) |
Mar 09, 2015 | 43.50 | 43.51 | 42.51 | 42.68 | 7,004 | -0.32(-0.74%) |
Mar 06, 2015 | 43.69 | 43.74 | 42.99 | 43.00 | 9,042 | -0.78(-1.78%) |
Mar 05, 2015 | 46.33 | 46.33 | 43.14 | 43.78 | 22,059 | -2.96(-6.33%) |
Mar 04, 2015 | 46.75 | 46.89 | 46.50 | 46.74 | 3,383 | -0.13(-0.28%) |
Mar 03, 2015 | 46.64 | 46.99 | 46.54 | 46.87 | 2,524 | -0.13(-0.28%) |