Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.72 | 44.72 | 43.53 | 43.81 | 214,709 | -0.87(-1.95%) |
May 28, 2015 | 44.78 | 45.05 | 44.27 | 44.68 | 138,730 | -0.15(-0.33%) |
May 27, 2015 | 44.37 | 45.40 | 43.77 | 44.83 | 210,475 | +0.63(+1.43%) |
May 26, 2015 | 44.65 | 44.82 | 44.16 | 44.20 | 222,475 | -0.62(-1.38%) |
May 22, 2015 | 45.09 | 44.82 | 44.82 | 44.82 | 194,700 | -0.30(-0.66%) |
May 21, 2015 | 45.60 | 45.78 | 45.04 | 45.12 | 286,686 | -0.59(-1.29%) |
May 20, 2015 | 44.98 | 46.42 | 44.98 | 45.71 | 625,573 | +1.54(+3.49%) |
May 19, 2015 | 44.29 | 44.68 | 43.86 | 44.17 | 271,330 | -0.03(-0.07%) |
May 18, 2015 | 44.36 | 44.51 | 43.34 | 44.20 | 347,877 | +0.11(+0.25%) |
May 15, 2015 | 44.75 | 44.98 | 43.19 | 44.09 | 612,741 | -0.74(-1.65%) |
May 14, 2015 | 44.61 | 44.91 | 43.96 | 44.83 | 478,882 | +0.29(+0.65%) |
May 13, 2015 | 44.73 | 44.99 | 43.90 | 44.54 | 290,323 | -0.19(-0.42%) |
May 12, 2015 | 44.63 | 44.89 | 43.77 | 44.73 | 466,748 | -0.15(-0.33%) |
May 11, 2015 | 48.49 | 48.80 | 44.44 | 44.88 | 947,840 | -3.94(-8.07%) |
May 08, 2015 | 46.50 | 49.59 | 43.80 | 48.82 | 1,270,223 | -3.56(-6.80%) |
May 07, 2015 | 51.50 | 52.56 | 51.50 | 52.38 | 262,707 | +0.62(+1.20%) |
May 06, 2015 | 52.62 | 53.04 | 51.36 | 51.76 | 217,733 | -0.91(-1.73%) |
May 05, 2015 | 52.92 | 53.40 | 51.79 | 52.67 | 203,490 | -0.55(-1.03%) |
May 04, 2015 | 53.28 | 54.02 | 52.79 | 53.22 | 148,338 | +0.20(+0.38%) |
May 01, 2015 | 51.56 | 53.31 | 51.39 | 53.02 | 185,349 | +1.76(+3.43%) |
Apr 30, 2015 | 53.95 | 54.29 | 51.25 | 51.26 | 269,611 | -3.10(-5.70%) |
Apr 29, 2015 | 54.10 | 54.95 | 53.85 | 54.36 | 183,448 | +0.10(+0.18%) |
Apr 28, 2015 | 53.81 | 54.40 | 53.25 | 54.26 | 90,558 | +0.65(+1.21%) |
Apr 27, 2015 | 54.68 | 55.23 | 53.34 | 53.61 | 126,313 | -0.70(-1.29%) |
Apr 24, 2015 | 54.65 | 54.66 | 54.20 | 54.31 | 74,932 | -0.22(-0.40%) |
Apr 23, 2015 | 53.75 | 54.70 | 53.75 | 54.53 | 225,537 | +0.70(+1.30%) |
Apr 22, 2015 | 54.35 | 54.40 | 53.53 | 53.83 | 132,591 | -0.37(-0.68%) |
Apr 21, 2015 | 54.31 | 54.67 | 54.20 | 54.20 | 172,087 | +0.41(+0.76%) |
Apr 20, 2015 | 53.32 | 54.21 | 52.87 | 53.79 | 87,028 | +0.79(+1.49%) |
Apr 17, 2015 | 54.38 | 54.61 | 52.88 | 53.00 | 148,223 | -2.13(-3.86%) |
Apr 16, 2015 | 55.37 | 55.51 | 55.06 | 55.13 | 145,830 | -0.22(-0.40%) |
Apr 15, 2015 | 55.57 | 55.79 | 55.03 | 55.35 | 337,959 | +0.28(+0.51%) |
Apr 14, 2015 | 55.36 | 55.85 | 54.42 | 55.07 | 121,607 | -0.41(-0.74%) |
Apr 13, 2015 | 55.84 | 56.45 | 55.24 | 55.48 | 154,322 | -0.16(-0.29%) |
Apr 10, 2015 | 55.83 | 56.15 | 55.14 | 55.64 | 102,963 | +0.12(+0.22%) |
Apr 09, 2015 | 55.76 | 55.83 | 54.89 | 55.52 | 232,717 | -0.18(-0.32%) |
Apr 08, 2015 | 55.41 | 56.34 | 55.41 | 55.70 | 145,207 | +0.28(+0.51%) |
Apr 07, 2015 | 55.71 | 56.11 | 55.27 | 55.42 | 165,404 | -0.19(-0.34%) |
Apr 06, 2015 | 54.72 | 55.78 | 54.72 | 55.61 | 162,795 | +0.35(+0.63%) |
Apr 02, 2015 | 55.53 | 55.26 | 55.26 | 55.26 | 210,400 | -0.26(-0.47%) |
Apr 01, 2015 | 55.78 | 55.83 | 53.44 | 55.52 | 450,811 | -0.56(-1.00%) |
Mar 31, 2015 | 56.88 | 56.88 | 55.36 | 56.08 | 297,640 | -0.83(-1.46%) |
Mar 30, 2015 | 56.13 | 57.30 | 56.00 | 56.91 | 128,186 | +0.87(+1.55%) |
Mar 27, 2015 | 54.66 | 56.61 | 54.64 | 56.04 | 225,251 | +1.41(+2.58%) |
Mar 26, 2015 | 54.45 | 55.38 | 54.08 | 54.63 | 325,767 | -0.14(-0.26%) |
Mar 25, 2015 | 55.97 | 56.29 | 54.64 | 54.77 | 222,609 | -0.99(-1.78%) |
Mar 24, 2015 | 55.85 | 56.99 | 55.33 | 55.76 | 212,597 | -0.69(-1.22%) |
Mar 23, 2015 | 56.70 | 57.56 | 56.31 | 56.45 | 171,372 | -0.46(-0.81%) |
Mar 20, 2015 | 57.63 | 58.21 | 56.62 | 56.91 | 426,494 | -0.22(-0.39%) |
Mar 19, 2015 | 54.91 | 57.68 | 54.82 | 57.13 | 334,978 | +2.05(+3.72%) |
Mar 18, 2015 | 54.20 | 55.08 | 53.58 | 55.08 | 221,662 | +0.33(+0.60%) |
Mar 17, 2015 | 54.95 | 55.37 | 54.16 | 54.75 | 189,250 | -0.39(-0.71%) |
Mar 16, 2015 | 54.28 | 55.16 | 53.91 | 55.14 | 181,335 | +1.26(+2.34%) |
Mar 13, 2015 | 53.97 | 54.28 | 52.47 | 53.88 | 267,818 | +0.02(+0.04%) |
Mar 12, 2015 | 52.66 | 54.27 | 51.80 | 53.86 | 342,532 | +1.51(+2.88%) |
Mar 11, 2015 | 51.62 | 52.40 | 51.24 | 52.35 | 229,886 | +0.60(+1.16%) |
Mar 10, 2015 | 53.92 | 53.92 | 51.38 | 51.75 | 527,283 | -2.77(-5.08%) |
Mar 09, 2015 | 55.00 | 55.05 | 54.23 | 54.52 | 105,751 | -0.35(-0.64%) |
Mar 06, 2015 | 55.65 | 56.65 | 54.75 | 54.87 | 211,614 | -1.15(-2.05%) |
Mar 05, 2015 | 56.67 | 56.71 | 55.38 | 56.02 | 269,411 | -0.41(-0.73%) |
Mar 04, 2015 | 55.03 | 57.48 | 54.23 | 56.43 | 347,362 | +1.26(+2.28%) |
Mar 03, 2015 | 55.47 | 55.61 | 54.51 | 55.17 | 512,902 | -0.12(-0.22%) |