Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.94 | 46.00 | 45.29 | 45.36 | 887,296 | -0.59(-1.29%) |
May 28, 2015 | 46.52 | 46.60 | 45.69 | 45.95 | 514,500 | -0.83(-1.78%) |
May 27, 2015 | 46.56 | 46.88 | 46.37 | 46.78 | 442,787 | +0.21(+0.45%) |
May 26, 2015 | 46.84 | 47.16 | 46.27 | 46.57 | 504,027 | -0.66(-1.40%) |
May 22, 2015 | 46.48 | 47.23 | 47.23 | 47.23 | 631,341 | +0.47(+1.00%) |
May 21, 2015 | 46.52 | 46.91 | 46.16 | 46.76 | 528,593 | +0.34(+0.72%) |
May 20, 2015 | 46.81 | 47.06 | 46.16 | 46.43 | 455,910 | -0.39(-0.84%) |
May 19, 2015 | 46.93 | 47.14 | 46.45 | 46.82 | 627,741 | -0.41(-0.87%) |
May 18, 2015 | 46.93 | 47.62 | 46.73 | 47.23 | 928,182 | +0.40(+0.86%) |
May 15, 2015 | 47.24 | 47.29 | 46.71 | 46.82 | 607,857 | -0.14(-0.30%) |
May 14, 2015 | 46.61 | 47.27 | 46.61 | 46.97 | 716,682 | +0.37(+0.79%) |
May 13, 2015 | 47.02 | 47.43 | 46.09 | 46.60 | 641,749 | -0.17(-0.36%) |
May 12, 2015 | 46.24 | 46.78 | 46.08 | 46.77 | 744,553 | +0.40(+0.87%) |
May 11, 2015 | 46.89 | 47.07 | 46.24 | 46.36 | 942,515 | -0.72(-1.52%) |
May 08, 2015 | 47.62 | 47.73 | 46.99 | 47.08 | 815,857 | -0.31(-0.65%) |
May 07, 2015 | 47.98 | 47.98 | 47.24 | 47.39 | 757,674 | -0.54(-1.13%) |
May 06, 2015 | 48.08 | 48.54 | 47.73 | 47.93 | 974,868 | -0.44(-0.91%) |
May 05, 2015 | 47.76 | 48.64 | 47.32 | 48.37 | 1,372,938 | +0.37(+0.77%) |
May 04, 2015 | 47.83 | 48.40 | 47.83 | 48.00 | 806,460 | +0.19(+0.39%) |
May 01, 2015 | 47.54 | 48.17 | 47.43 | 47.81 | 693,482 | +0.30(+0.63%) |
Apr 30, 2015 | 47.87 | 48.19 | 47.08 | 47.51 | 885,065 | -0.16(-0.34%) |
Apr 29, 2015 | 46.54 | 47.94 | 46.54 | 47.67 | 1,245,254 | +0.99(+2.13%) |
Apr 28, 2015 | 46.55 | 46.85 | 46.44 | 46.67 | 660,205 | +0.02(+0.05%) |
Apr 27, 2015 | 46.46 | 46.99 | 46.44 | 46.65 | 815,389 | +0.22(+0.47%) |
Apr 24, 2015 | 46.07 | 46.48 | 45.89 | 46.43 | 550,435 | +0.34(+0.75%) |
Apr 23, 2015 | 45.86 | 46.45 | 45.81 | 46.09 | 557,608 | +0.25(+0.54%) |
Apr 22, 2015 | 45.97 | 46.23 | 45.73 | 45.84 | 614,695 | +0.03(+0.06%) |
Apr 21, 2015 | 45.60 | 46.06 | 45.45 | 45.81 | 463,675 | +0.21(+0.47%) |
Apr 20, 2015 | 45.64 | 46.25 | 45.60 | 45.60 | 503,840 | +0.06(+0.14%) |
Apr 17, 2015 | 45.83 | 45.87 | 45.40 | 45.54 | 581,404 | -0.31(-0.68%) |
Apr 16, 2015 | 45.07 | 45.85 | 45.07 | 45.85 | 708,479 | +0.63(+1.38%) |
Apr 15, 2015 | 45.13 | 45.59 | 45.03 | 45.22 | 766,839 | +0.25(+0.56%) |
Apr 14, 2015 | 44.76 | 45.21 | 44.68 | 44.97 | 460,280 | +0.30(+0.68%) |
Apr 13, 2015 | 44.86 | 45.39 | 44.57 | 44.66 | 562,452 | -0.59(-1.30%) |
Apr 10, 2015 | 44.99 | 45.40 | 44.46 | 45.25 | 660,870 | +0.28(+0.63%) |
Apr 09, 2015 | 44.91 | 45.20 | 44.82 | 44.97 | 924,377 | +0.05(+0.11%) |
Apr 08, 2015 | 45.55 | 45.57 | 44.84 | 44.91 | 659,322 | -0.60(-1.33%) |
Apr 07, 2015 | 44.93 | 45.55 | 44.64 | 45.52 | 936,797 | +0.40(+0.89%) |
Apr 06, 2015 | 44.51 | 45.29 | 44.42 | 45.12 | 730,432 | +0.69(+1.56%) |
Apr 02, 2015 | 43.76 | 44.42 | 44.42 | 44.42 | 1,009,897 | +0.41(+0.92%) |
Apr 01, 2015 | 43.32 | 44.62 | 43.19 | 44.02 | 1,350,029 | +0.74(+1.72%) |
Mar 31, 2015 | 44.44 | 44.90 | 43.26 | 43.27 | 1,713,307 | -1.31(-2.95%) |
Mar 30, 2015 | 44.38 | 45.04 | 44.36 | 44.59 | 995,765 | +0.23(+0.52%) |
Mar 27, 2015 | 44.53 | 44.94 | 43.94 | 44.36 | 1,126,135 | -0.19(-0.43%) |
Mar 26, 2015 | 45.13 | 45.43 | 44.44 | 44.55 | 843,784 | -0.64(-1.42%) |
Mar 25, 2015 | 44.97 | 45.54 | 44.95 | 45.19 | 622,247 | +0.14(+0.30%) |
Mar 24, 2015 | 45.22 | 45.62 | 44.91 | 45.06 | 767,486 | -0.56(-1.22%) |
Mar 23, 2015 | 44.46 | 45.65 | 44.42 | 45.61 | 820,172 | +1.08(+2.43%) |
Mar 20, 2015 | 44.53 | 45.50 | 44.42 | 44.53 | 2,127,196 | -0.42(-0.93%) |
Mar 19, 2015 | 44.97 | 44.97 | 44.20 | 44.95 | 854,848 | -0.22(-0.49%) |
Mar 18, 2015 | 43.44 | 45.73 | 43.02 | 45.17 | 1,438,216 | +1.53(+3.52%) |
Mar 17, 2015 | 42.69 | 44.04 | 42.69 | 43.63 | 800,006 | +0.61(+1.43%) |
Mar 16, 2015 | 43.03 | 43.28 | 42.60 | 43.02 | 1,203,790 | -0.30(-0.69%) |
Mar 13, 2015 | 43.64 | 43.64 | 43.05 | 43.32 | 1,123,778 | -0.47(-1.08%) |
Mar 12, 2015 | 44.26 | 44.57 | 43.76 | 43.79 | 816,492 | -0.46(-1.03%) |
Mar 11, 2015 | 45.31 | 45.45 | 44.10 | 44.25 | 1,025,073 | -1.10(-2.43%) |
Mar 10, 2015 | 44.37 | 45.55 | 44.09 | 45.35 | 786,528 | +0.64(+1.44%) |
Mar 09, 2015 | 45.37 | 45.73 | 44.64 | 44.71 | 820,094 | -0.47(-1.05%) |
Mar 06, 2015 | 45.94 | 46.25 | 45.15 | 45.18 | 763,182 | -1.03(-2.22%) |
Mar 05, 2015 | 45.97 | 46.55 | 45.85 | 46.21 | 592,570 | +0.29(+0.63%) |
Mar 04, 2015 | 45.91 | 46.00 | 45.28 | 45.92 | 634,056 | -0.08(-0.18%) |
Mar 03, 2015 | 45.74 | 46.58 | 45.45 | 46.00 | 726,468 | +0.24(+0.53%) |