Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.97 | 47.18 | 46.03 | 46.11 | 478,403 | -0.86(-1.83%) |
May 28, 2015 | 46.69 | 46.99 | 46.33 | 46.97 | 190,161 | -0.02(-0.03%) |
May 27, 2015 | 46.55 | 47.15 | 46.14 | 46.99 | 283,201 | +0.46(+0.99%) |
May 26, 2015 | 46.30 | 46.91 | 46.07 | 46.52 | 248,580 | +0.03(+0.07%) |
May 22, 2015 | 46.31 | 46.49 | 46.49 | 46.49 | 281,911 | +0.04(+0.09%) |
May 21, 2015 | 45.67 | 46.48 | 45.52 | 46.45 | 222,057 | +0.87(+1.90%) |
May 20, 2015 | 44.88 | 45.69 | 44.76 | 45.58 | 163,380 | +0.86(+1.92%) |
May 19, 2015 | 45.33 | 45.50 | 44.63 | 44.73 | 140,734 | -0.52(-1.15%) |
May 18, 2015 | 44.44 | 45.40 | 44.36 | 45.24 | 188,890 | +0.89(+2.01%) |
May 15, 2015 | 44.13 | 44.57 | 43.62 | 44.35 | 185,295 | +0.21(+0.49%) |
May 14, 2015 | 44.12 | 44.30 | 43.69 | 44.14 | 169,011 | +0.13(+0.30%) |
May 13, 2015 | 44.53 | 44.86 | 43.89 | 44.00 | 211,796 | -0.38(-0.86%) |
May 12, 2015 | 44.79 | 44.79 | 43.50 | 44.39 | 425,048 | -0.45(-1.01%) |
May 11, 2015 | 45.35 | 46.10 | 44.70 | 44.84 | 244,032 | -0.56(-1.23%) |
May 08, 2015 | 46.58 | 46.91 | 45.28 | 45.39 | 363,447 | -0.43(-0.93%) |
May 07, 2015 | 45.73 | 47.35 | 45.06 | 45.82 | 349,674 | -0.53(-1.15%) |
May 06, 2015 | 47.51 | 47.68 | 46.06 | 46.36 | 397,553 | -0.91(-1.93%) |
May 05, 2015 | 47.62 | 48.00 | 46.23 | 47.27 | 351,253 | -0.39(-0.81%) |
May 04, 2015 | 47.12 | 47.90 | 46.85 | 47.66 | 313,742 | +0.60(+1.27%) |
May 01, 2015 | 47.35 | 47.47 | 46.66 | 47.06 | 256,401 | -0.16(-0.34%) |
Apr 30, 2015 | 47.12 | 47.57 | 46.69 | 47.22 | 417,682 | -0.10(-0.22%) |
Apr 29, 2015 | 47.59 | 48.00 | 47.15 | 47.33 | 205,812 | -0.47(-0.98%) |
Apr 28, 2015 | 48.00 | 48.18 | 47.37 | 47.79 | 232,518 | -0.34(-0.70%) |
Apr 27, 2015 | 47.66 | 48.63 | 47.54 | 48.13 | 347,201 | +0.61(+1.29%) |
Apr 24, 2015 | 47.24 | 47.81 | 46.95 | 47.52 | 223,247 | +0.16(+0.34%) |
Apr 23, 2015 | 46.84 | 47.63 | 46.84 | 47.36 | 293,399 | +0.52(+1.10%) |
Apr 22, 2015 | 46.33 | 46.91 | 45.64 | 46.84 | 226,649 | +0.53(+1.15%) |
Apr 21, 2015 | 46.80 | 47.27 | 46.23 | 46.31 | 177,229 | -0.44(-0.93%) |
Apr 20, 2015 | 46.21 | 47.29 | 46.21 | 46.74 | 351,172 | +0.69(+1.51%) |
Apr 17, 2015 | 47.03 | 47.03 | 45.56 | 46.05 | 398,685 | -1.36(-2.86%) |
Apr 16, 2015 | 47.32 | 47.67 | 47.03 | 47.41 | 213,729 | -0.10(-0.20%) |
Apr 15, 2015 | 47.12 | 47.54 | 46.70 | 47.50 | 231,818 | +0.64(+1.36%) |
Apr 14, 2015 | 47.02 | 47.05 | 46.31 | 46.86 | 244,257 | +0.01(+0.02%) |
Apr 13, 2015 | 47.29 | 47.54 | 46.80 | 46.86 | 175,381 | -0.30(-0.63%) |
Apr 10, 2015 | 47.39 | 47.75 | 47.01 | 47.16 | 185,460 | +0.08(+0.17%) |
Apr 09, 2015 | 47.04 | 47.37 | 46.45 | 47.07 | 214,087 | +0.01(+0.03%) |
Apr 08, 2015 | 46.76 | 47.39 | 46.76 | 47.06 | 306,467 | +0.29(+0.63%) |
Apr 07, 2015 | 47.38 | 47.62 | 46.73 | 46.77 | 269,034 | -0.48(-1.03%) |
Apr 06, 2015 | 47.23 | 48.08 | 47.18 | 47.25 | 282,932 | +0.59(+1.26%) |
Apr 02, 2015 | 46.72 | 46.66 | 46.66 | 46.66 | 282,765 | +0.04(+0.09%) |
Apr 01, 2015 | 46.07 | 46.69 | 45.85 | 46.62 | 204,234 | +0.40(+0.87%) |
Mar 31, 2015 | 46.59 | 47.00 | 46.07 | 46.22 | 325,101 | -0.66(-1.41%) |
Mar 30, 2015 | 46.36 | 47.21 | 46.21 | 46.88 | 205,960 | +0.84(+1.82%) |
Mar 27, 2015 | 44.98 | 46.09 | 44.98 | 46.04 | 171,943 | +1.05(+2.33%) |
Mar 26, 2015 | 45.22 | 45.60 | 44.79 | 44.99 | 194,813 | -0.45(-1.00%) |
Mar 25, 2015 | 45.75 | 45.94 | 45.07 | 45.44 | 403,594 | -0.40(-0.88%) |
Mar 24, 2015 | 45.87 | 46.19 | 45.52 | 45.85 | 161,032 | -0.02(-0.05%) |
Mar 23, 2015 | 46.10 | 46.44 | 45.61 | 45.87 | 413,391 | -0.31(-0.66%) |
Mar 20, 2015 | 46.65 | 46.85 | 46.11 | 46.18 | 512,781 | -0.12(-0.26%) |
Mar 19, 2015 | 46.44 | 46.85 | 45.95 | 46.30 | 239,068 | -0.26(-0.56%) |
Mar 18, 2015 | 46.77 | 46.85 | 46.19 | 46.56 | 295,948 | -0.21(-0.45%) |
Mar 17, 2015 | 46.66 | 47.00 | 45.98 | 46.77 | 268,637 | -0.06(-0.14%) |
Mar 16, 2015 | 46.11 | 46.91 | 45.65 | 46.83 | 654,370 | +0.94(+2.04%) |
Mar 13, 2015 | 45.34 | 46.12 | 44.66 | 45.90 | 360,264 | +0.39(+0.85%) |
Mar 12, 2015 | 44.76 | 46.11 | 44.29 | 45.51 | 713,156 | +1.12(+2.53%) |
Mar 11, 2015 | 44.72 | 44.72 | 44.04 | 44.39 | 231,913 | -0.16(-0.36%) |
Mar 10, 2015 | 44.94 | 45.64 | 44.43 | 44.55 | 284,885 | -1.11(-2.42%) |
Mar 09, 2015 | 45.68 | 45.89 | 45.29 | 45.65 | 352,108 | +0.08(+0.18%) |
Mar 06, 2015 | 45.07 | 46.57 | 45.07 | 45.57 | 475,220 | +0.36(+0.79%) |
Mar 05, 2015 | 44.77 | 45.39 | 44.29 | 45.22 | 364,632 | +0.63(+1.41%) |
Mar 04, 2015 | 44.60 | 44.93 | 44.16 | 44.59 | 329,752 | -0.24(-0.54%) |
Mar 03, 2015 | 44.34 | 45.14 | 43.97 | 44.83 | 489,179 | +0.57(+1.28%) |