Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.36 | 46.56 | 45.88 | 46.24 | 2,143,326 | -0.18(-0.38%) |
May 28, 2015 | 46.54 | 46.69 | 46.01 | 46.42 | 1,598,325 | -0.22(-0.46%) |
May 27, 2015 | 46.41 | 46.71 | 46.34 | 46.64 | 901,037 | +0.29(+0.63%) |
May 26, 2015 | 46.58 | 46.71 | 46.17 | 46.35 | 1,190,848 | -0.53(-1.13%) |
May 22, 2015 | 47.12 | 46.87 | 46.87 | 46.87 | 665,688 | -0.35(-0.73%) |
May 21, 2015 | 46.52 | 47.33 | 46.52 | 47.22 | 1,035,637 | +0.58(+1.25%) |
May 20, 2015 | 47.00 | 47.11 | 46.44 | 46.64 | 1,173,735 | -0.15(-0.33%) |
May 19, 2015 | 47.34 | 47.51 | 46.66 | 46.79 | 1,401,580 | -0.54(-1.13%) |
May 18, 2015 | 47.29 | 47.52 | 47.15 | 47.33 | 1,581,311 | -0.10(-0.21%) |
May 15, 2015 | 47.26 | 47.45 | 47.03 | 47.43 | 943,145 | +0.12(+0.26%) |
May 14, 2015 | 47.18 | 47.37 | 47.00 | 47.30 | 1,222,092 | +0.29(+0.62%) |
May 13, 2015 | 46.86 | 47.14 | 46.54 | 47.01 | 1,375,946 | +0.26(+0.56%) |
May 12, 2015 | 46.52 | 46.97 | 46.24 | 46.75 | 1,532,970 | +0.16(+0.35%) |
May 11, 2015 | 47.08 | 47.39 | 46.57 | 46.59 | 1,497,906 | -0.41(-0.88%) |
May 08, 2015 | 46.80 | 47.18 | 46.76 | 47.00 | 1,379,590 | +0.56(+1.21%) |
May 07, 2015 | 46.47 | 46.78 | 46.38 | 46.44 | 1,333,056 | -0.06(-0.13%) |
May 06, 2015 | 46.61 | 46.76 | 46.21 | 46.51 | 2,097,732 | +0.07(+0.15%) |
May 05, 2015 | 46.43 | 47.30 | 46.21 | 46.44 | 2,488,193 | +0.01(+0.02%) |
May 04, 2015 | 45.65 | 46.45 | 45.65 | 46.43 | 3,486,854 | +0.78(+1.71%) |
May 01, 2015 | 45.74 | 45.80 | 45.13 | 45.65 | 2,940,748 | +0.23(+0.51%) |
Apr 30, 2015 | 44.01 | 45.72 | 43.87 | 45.42 | 5,486,208 | -1.32(-2.82%) |
Apr 29, 2015 | 46.85 | 47.26 | 46.25 | 46.74 | 2,077,940 | -0.12(-0.25%) |
Apr 28, 2015 | 47.04 | 47.04 | 46.44 | 46.85 | 1,561,375 | -0.12(-0.26%) |
Apr 27, 2015 | 46.71 | 47.08 | 46.44 | 46.97 | 1,552,953 | +0.34(+0.72%) |
Apr 24, 2015 | 46.74 | 46.82 | 46.22 | 46.64 | 1,155,978 | +0.08(+0.16%) |
Apr 23, 2015 | 46.51 | 46.91 | 46.21 | 46.56 | 1,813,291 | -0.23(-0.49%) |
Apr 22, 2015 | 46.79 | 46.87 | 46.32 | 46.79 | 1,125,660 | +0.03(+0.07%) |
Apr 21, 2015 | 46.99 | 47.44 | 46.58 | 46.76 | 1,016,373 | -0.15(-0.33%) |
Apr 20, 2015 | 46.89 | 47.27 | 46.68 | 46.91 | 1,136,249 | +0.33(+0.71%) |
Apr 17, 2015 | 46.22 | 46.66 | 45.73 | 46.58 | 2,387,551 | -0.13(-0.28%) |
Apr 16, 2015 | 46.51 | 46.94 | 46.36 | 46.71 | 991,086 | +0.12(+0.25%) |
Apr 15, 2015 | 46.60 | 46.83 | 46.28 | 46.60 | 1,433,390 | +0.15(+0.33%) |
Apr 14, 2015 | 46.48 | 46.70 | 46.17 | 46.44 | 1,212,140 | +0.02(+0.05%) |
Apr 13, 2015 | 46.99 | 47.17 | 46.36 | 46.42 | 904,048 | -0.61(-1.30%) |
Apr 10, 2015 | 47.37 | 47.40 | 46.72 | 47.04 | 1,283,057 | -0.31(-0.65%) |
Apr 09, 2015 | 47.10 | 47.50 | 47.00 | 47.34 | 914,971 | +0.11(+0.23%) |
Apr 08, 2015 | 46.87 | 47.26 | 46.67 | 47.23 | 1,357,767 | +0.45(+0.95%) |
Apr 07, 2015 | 47.49 | 47.56 | 46.70 | 46.79 | 1,476,434 | -0.84(-1.76%) |
Apr 06, 2015 | 46.69 | 48.10 | 46.50 | 47.63 | 3,276,020 | +0.76(+1.62%) |
Apr 02, 2015 | 46.23 | 46.87 | 46.87 | 46.87 | 1,321,079 | +0.77(+1.66%) |
Apr 01, 2015 | 46.43 | 46.58 | 45.65 | 46.10 | 2,362,405 | -0.30(-0.64%) |
Mar 31, 2015 | 46.57 | 46.97 | 46.38 | 46.40 | 1,613,215 | -0.48(-1.01%) |
Mar 30, 2015 | 46.04 | 47.04 | 45.99 | 46.87 | 1,688,995 | +1.31(+2.88%) |
Mar 27, 2015 | 45.47 | 45.91 | 45.23 | 45.56 | 1,810,748 | +0.20(+0.44%) |
Mar 26, 2015 | 45.12 | 45.59 | 45.05 | 45.36 | 3,028,647 | +0.07(+0.15%) |
Mar 25, 2015 | 46.02 | 46.21 | 45.28 | 45.29 | 2,519,507 | -0.73(-1.58%) |
Mar 24, 2015 | 46.27 | 46.55 | 46.02 | 46.02 | 1,454,728 | -0.41(-0.89%) |
Mar 23, 2015 | 46.38 | 46.65 | 46.25 | 46.44 | 1,088,543 | +0.05(+0.12%) |
Mar 20, 2015 | 46.35 | 47.06 | 46.35 | 46.38 | 2,091,508 | +0.25(+0.53%) |
Mar 19, 2015 | 46.24 | 46.27 | 45.85 | 46.14 | 1,470,876 | -0.42(-0.91%) |
Mar 18, 2015 | 45.19 | 46.78 | 44.89 | 46.56 | 2,155,960 | +0.97(+2.12%) |
Mar 17, 2015 | 45.82 | 46.10 | 45.54 | 45.59 | 1,602,724 | -0.58(-1.25%) |
Mar 16, 2015 | 45.45 | 46.18 | 45.38 | 46.17 | 2,088,221 | +1.06(+2.35%) |
Mar 13, 2015 | 45.86 | 46.00 | 44.75 | 45.11 | 1,760,283 | -0.98(-2.13%) |
Mar 12, 2015 | 45.16 | 46.13 | 45.08 | 46.09 | 1,974,127 | +1.12(+2.49%) |
Mar 11, 2015 | 45.46 | 45.62 | 44.93 | 44.97 | 2,293,820 | -0.61(-1.33%) |
Mar 10, 2015 | 46.14 | 46.31 | 45.58 | 45.58 | 1,968,221 | -1.01(-2.17%) |
Mar 09, 2015 | 46.52 | 46.87 | 46.48 | 46.59 | 1,745,955 | +0.05(+0.12%) |
Mar 06, 2015 | 47.44 | 47.50 | 46.24 | 46.54 | 2,821,393 | -1.06(-2.22%) |
Mar 05, 2015 | 47.77 | 48.09 | 47.51 | 47.60 | 2,468,499 | -0.10(-0.21%) |
Mar 04, 2015 | 48.31 | 48.31 | 47.56 | 47.70 | 3,313,190 | -0.61(-1.27%) |
Mar 03, 2015 | 48.08 | 48.51 | 47.89 | 48.31 | 3,452,067 | -0.03(-0.06%) |