Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.75 | 46.63 | 45.44 | 46.09 | 383,885 | -0.16(-0.35%) |
May 28, 2015 | 46.06 | 46.44 | 46.03 | 46.25 | 236,567 | -0.01(-0.02%) |
May 27, 2015 | 46.25 | 46.49 | 45.63 | 46.26 | 354,908 | +1.04(+2.30%) |
May 26, 2015 | 46.41 | 46.80 | 45.00 | 45.22 | 368,996 | -1.48(-3.17%) |
May 22, 2015 | 45.83 | 46.70 | 46.70 | 46.70 | 324,000 | +0.88(+1.92%) |
May 21, 2015 | 44.82 | 46.09 | 44.82 | 45.82 | 414,612 | +0.57(+1.26%) |
May 20, 2015 | 45.12 | 45.84 | 45.09 | 45.25 | 344,806 | +0.20(+0.44%) |
May 19, 2015 | 45.34 | 45.50 | 44.96 | 45.05 | 250,457 | -0.36(-0.79%) |
May 18, 2015 | 43.81 | 46.07 | 43.55 | 45.41 | 739,584 | +1.44(+3.27%) |
May 15, 2015 | 43.68 | 44.09 | 43.51 | 43.97 | 225,802 | +0.49(+1.13%) |
May 14, 2015 | 42.29 | 43.63 | 40.53 | 43.48 | 976,570 | -0.46(-1.05%) |
May 13, 2015 | 44.43 | 44.43 | 43.58 | 43.94 | 392,350 | -0.30(-0.68%) |
May 12, 2015 | 44.02 | 44.76 | 43.69 | 44.24 | 381,983 | -0.17(-0.38%) |
May 11, 2015 | 45.50 | 45.50 | 44.00 | 44.41 | 301,690 | -0.57(-1.27%) |
May 08, 2015 | 44.93 | 45.49 | 44.84 | 44.98 | 92,578 | +0.48(+1.08%) |
May 07, 2015 | 44.16 | 44.77 | 43.70 | 44.50 | 205,494 | +0.20(+0.45%) |
May 06, 2015 | 44.41 | 44.65 | 43.75 | 44.30 | 200,030 | +0.12(+0.27%) |
May 05, 2015 | 44.97 | 45.48 | 43.73 | 44.18 | 244,719 | -0.98(-2.17%) |
May 04, 2015 | 43.79 | 45.21 | 43.75 | 45.16 | 186,850 | +1.42(+3.25%) |
May 01, 2015 | 44.08 | 44.73 | 43.54 | 43.74 | 257,544 | -0.02(-0.05%) |
Apr 30, 2015 | 43.75 | 44.20 | 43.42 | 43.76 | 332,629 | -0.18(-0.41%) |
Apr 29, 2015 | 44.06 | 44.42 | 43.65 | 43.94 | 362,253 | -0.31(-0.70%) |
Apr 28, 2015 | 44.31 | 45.00 | 44.04 | 44.25 | 283,347 | -0.23(-0.52%) |
Apr 27, 2015 | 44.93 | 45.17 | 44.20 | 44.48 | 215,511 | -0.40(-0.89%) |
Apr 24, 2015 | 45.45 | 45.55 | 44.70 | 44.88 | 141,130 | -0.61(-1.34%) |
Apr 23, 2015 | 44.43 | 46.55 | 44.43 | 45.49 | 421,427 | +0.84(+1.88%) |
Apr 22, 2015 | 43.86 | 44.76 | 43.44 | 44.65 | 155,141 | +0.77(+1.75%) |
Apr 21, 2015 | 44.14 | 44.36 | 43.26 | 43.88 | 344,975 | -0.09(-0.20%) |
Apr 20, 2015 | 44.35 | 44.77 | 43.86 | 43.97 | 384,724 | +0.02(+0.05%) |
Apr 17, 2015 | 43.68 | 44.17 | 43.35 | 43.95 | 709,847 | -0.01(-0.02%) |
Apr 16, 2015 | 44.67 | 45.00 | 43.85 | 43.96 | 563,957 | -0.84(-1.87%) |
Apr 15, 2015 | 45.00 | 45.51 | 44.49 | 44.80 | 875,568 | +0.92(+2.10%) |
Apr 14, 2015 | 44.42 | 44.42 | 43.58 | 43.88 | 317,132 | -0.63(-1.42%) |
Apr 13, 2015 | 44.04 | 44.56 | 44.00 | 44.51 | 121,426 | +0.34(+0.77%) |
Apr 10, 2015 | 43.82 | 44.84 | 43.82 | 44.17 | 124,486 | +0.43(+0.98%) |
Apr 09, 2015 | 44.08 | 44.57 | 43.53 | 43.74 | 122,165 | -0.43(-0.97%) |
Apr 08, 2015 | 44.18 | 44.50 | 43.94 | 44.17 | 133,165 | +0.24(+0.55%) |
Apr 07, 2015 | 43.16 | 43.94 | 43.08 | 43.93 | 200,794 | +0.55(+1.27%) |
Apr 06, 2015 | 42.80 | 44.35 | 42.80 | 43.38 | 319,774 | +0.12(+0.28%) |
Apr 02, 2015 | 43.28 | 43.26 | 43.26 | 43.26 | 566,900 | -0.27(-0.62%) |
Apr 01, 2015 | 42.76 | 43.57 | 42.38 | 43.53 | 250,314 | +0.71(+1.66%) |
Mar 31, 2015 | 41.81 | 43.51 | 41.60 | 42.82 | 344,652 | +0.83(+1.98%) |
Mar 30, 2015 | 42.13 | 42.77 | 41.72 | 41.99 | 561,747 | +0.05(+0.12%) |
Mar 27, 2015 | 42.00 | 42.62 | 41.76 | 41.94 | 199,951 | +0.01(+0.02%) |
Mar 26, 2015 | 40.65 | 42.26 | 40.50 | 41.93 | 258,651 | +0.82(+1.99%) |
Mar 25, 2015 | 42.04 | 42.57 | 41.05 | 41.11 | 348,590 | -1.38(-3.25%) |
Mar 24, 2015 | 42.72 | 43.31 | 42.39 | 42.49 | 237,053 | -0.26(-0.61%) |
Mar 23, 2015 | 43.91 | 44.38 | 42.33 | 42.75 | 636,758 | -1.21(-2.75%) |
Mar 20, 2015 | 43.29 | 44.34 | 43.29 | 43.96 | 949,926 | +0.82(+1.90%) |
Mar 19, 2015 | 42.15 | 43.39 | 42.15 | 43.14 | 185,716 | +0.72(+1.70%) |
Mar 18, 2015 | 41.51 | 43.00 | 41.35 | 42.42 | 243,514 | +0.94(+2.27%) |
Mar 17, 2015 | 42.00 | 42.35 | 41.27 | 41.48 | 335,886 | -0.52(-1.24%) |
Mar 16, 2015 | 39.98 | 42.08 | 39.88 | 42.00 | 362,008 | +1.85(+4.61%) |
Mar 13, 2015 | 40.58 | 40.85 | 39.75 | 40.15 | 514,732 | -0.27(-0.67%) |
Mar 12, 2015 | 39.56 | 41.33 | 39.51 | 40.42 | 485,826 | -0.06(-0.15%) |
Mar 11, 2015 | 39.20 | 41.00 | 39.20 | 40.48 | 1,026,407 | +1.13(+2.87%) |
Mar 10, 2015 | 39.03 | 39.53 | 38.51 | 39.35 | 876,664 | -0.21(-0.53%) |
Mar 09, 2015 | 41.00 | 41.00 | 39.43 | 39.56 | 961,913 | -1.45(-3.54%) |
Mar 06, 2015 | 42.50 | 42.59 | 39.33 | 41.01 | 1,247,853 | -1.58(-3.71%) |
Mar 05, 2015 | 43.18 | 43.49 | 42.51 | 42.59 | 624,347 | -0.89(-2.05%) |
Mar 04, 2015 | 43.75 | 43.90 | 42.92 | 43.48 | 297,769 | +0.48(+1.12%) |
Mar 03, 2015 | 42.90 | 43.63 | 42.80 | 43.00 | 429,620 | +0.07(+0.16%) |