Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.49 | 47.55 | 47.22 | 47.52 | 173,586 | +0.08(+0.17%) |
May 28, 2015 | 47.65 | 47.76 | 47.15 | 47.44 | 592,868 | +0.20(+0.41%) |
May 27, 2015 | 47.16 | 47.48 | 47.02 | 47.24 | 498,084 | +0.48(+1.04%) |
May 26, 2015 | 46.78 | 46.90 | 46.56 | 46.76 | 545,506 | +1.14(+2.51%) |
May 22, 2015 | 45.54 | 45.62 | 45.62 | 45.62 | 177,400 | +0.42(+0.93%) |
May 21, 2015 | 45.27 | 45.39 | 45.16 | 45.20 | 170,648 | -0.18(-0.40%) |
May 20, 2015 | 45.21 | 45.52 | 45.15 | 45.38 | 375,848 | +0.37(+0.82%) |
May 19, 2015 | 44.80 | 45.01 | 44.74 | 45.01 | 554,138 | +0.55(+1.23%) |
May 18, 2015 | 44.27 | 44.48 | 44.27 | 44.46 | 104,318 | +0.48(+1.10%) |
May 15, 2015 | 44.25 | 44.27 | 43.91 | 43.98 | 181,950 | +0.12(+0.26%) |
May 14, 2015 | 43.71 | 43.95 | 43.70 | 43.86 | 63,202 | +0.02(+0.05%) |
May 13, 2015 | 43.91 | 43.98 | 43.75 | 43.84 | 127,320 | -0.51(-1.16%) |
May 12, 2015 | 44.55 | 44.55 | 44.32 | 44.35 | 121,016 | -0.19(-0.42%) |
May 11, 2015 | 44.37 | 44.58 | 44.37 | 44.54 | 392,978 | +0.29(+0.66%) |
May 08, 2015 | 44.23 | 44.38 | 44.22 | 44.25 | 101,276 | -0.05(-0.12%) |
May 07, 2015 | 43.98 | 44.36 | 43.93 | 44.30 | 198,692 | +0.23(+0.51%) |
May 06, 2015 | 44.20 | 44.21 | 43.90 | 44.08 | 244,466 | -0.29(-0.64%) |
May 05, 2015 | 44.66 | 44.79 | 44.27 | 44.37 | 329,806 | -0.20(-0.45%) |
May 04, 2015 | 44.56 | 44.67 | 44.54 | 44.56 | 131,452 | -0.05(-0.12%) |
May 01, 2015 | 44.45 | 44.72 | 44.44 | 44.62 | 400,040 | +0.54(+1.23%) |
Apr 30, 2015 | 44.16 | 44.41 | 44.02 | 44.08 | 300,226 | +0.30(+0.70%) |
Apr 29, 2015 | 43.84 | 43.85 | 43.40 | 43.77 | 234,090 | +0.12(+0.26%) |
Apr 28, 2015 | 43.82 | 43.85 | 43.60 | 43.66 | 226,496 | -0.17(-0.38%) |
Apr 27, 2015 | 43.99 | 44.09 | 43.70 | 43.83 | 187,336 | +0.17(+0.38%) |
Apr 24, 2015 | 43.88 | 43.93 | 43.63 | 43.66 | 205,500 | -0.48(-1.08%) |
Apr 23, 2015 | 44.52 | 44.53 | 44.09 | 44.13 | 173,266 | -0.32(-0.71%) |
Apr 22, 2015 | 44.28 | 44.48 | 44.28 | 44.45 | 157,016 | +0.20(+0.45%) |
Apr 21, 2015 | 44.30 | 44.38 | 44.10 | 44.25 | 90,548 | +0.31(+0.71%) |
Apr 20, 2015 | 43.80 | 44.09 | 43.80 | 43.94 | 147,800 | +0.33(+0.76%) |
Apr 17, 2015 | 43.88 | 43.88 | 43.58 | 43.61 | 176,286 | -0.19(-0.42%) |
Apr 16, 2015 | 43.80 | 44.03 | 43.65 | 43.80 | 101,244 | -0.06(-0.15%) |
Apr 15, 2015 | 43.94 | 44.06 | 43.62 | 43.86 | 105,454 | -0.23(-0.51%) |
Apr 14, 2015 | 44.12 | 44.15 | 43.84 | 44.09 | 655,220 | -0.48(-1.07%) |
Apr 13, 2015 | 44.66 | 44.83 | 44.53 | 44.56 | 427,610 | -0.10(-0.22%) |
Apr 10, 2015 | 44.65 | 44.73 | 44.57 | 44.66 | 106,624 | -0.34(-0.76%) |
Apr 09, 2015 | 44.54 | 45.05 | 44.54 | 45.00 | 123,988 | +0.42(+0.95%) |
Apr 08, 2015 | 44.34 | 44.72 | 44.34 | 44.58 | 264,588 | -0.20(-0.44%) |
Apr 07, 2015 | 44.67 | 44.85 | 44.65 | 44.77 | 214,258 | +0.62(+1.40%) |
Apr 06, 2015 | 43.78 | 44.30 | 43.74 | 44.15 | 458,700 | -0.19(-0.43%) |
Apr 02, 2015 | 44.30 | 44.34 | 44.34 | 44.34 | 91,800 | +0.05(+0.10%) |
Apr 01, 2015 | 44.45 | 44.45 | 44.13 | 44.30 | 145,636 | -0.16(-0.36%) |
Mar 31, 2015 | 44.49 | 44.66 | 44.44 | 44.45 | 528,038 | -0.20(-0.46%) |
Mar 30, 2015 | 44.42 | 44.68 | 44.42 | 44.66 | 544,412 | +0.74(+1.70%) |
Mar 27, 2015 | 43.91 | 43.97 | 43.76 | 43.91 | 95,684 | -0.05(-0.11%) |
Mar 26, 2015 | 43.78 | 44.10 | 43.73 | 43.97 | 292,384 | -0.16(-0.37%) |
Mar 25, 2015 | 44.05 | 44.26 | 44.05 | 44.13 | 946,128 | -0.19(-0.43%) |
Mar 24, 2015 | 44.23 | 44.52 | 44.23 | 44.32 | 112,760 | -0.05(-0.10%) |
Mar 23, 2015 | 44.34 | 44.46 | 44.24 | 44.37 | 201,492 | -0.20(-0.44%) |
Mar 20, 2015 | 45.09 | 45.17 | 44.49 | 44.56 | 403,242 | -0.70(-1.56%) |
Mar 19, 2015 | 45.22 | 45.32 | 45.06 | 45.27 | 266,600 | +0.66(+1.48%) |
Mar 18, 2015 | 45.42 | 45.47 | 44.60 | 44.60 | 1,346,554 | -0.97(-2.13%) |
Mar 17, 2015 | 45.51 | 45.62 | 45.50 | 45.58 | 52,492 | -0.04(-0.09%) |
Mar 16, 2015 | 45.50 | 45.67 | 45.42 | 45.62 | 155,638 | -0.03(-0.08%) |
Mar 13, 2015 | 45.69 | 45.74 | 45.45 | 45.65 | 174,002 | +0.05(+0.12%) |
Mar 12, 2015 | 45.31 | 45.65 | 45.27 | 45.59 | 131,482 | -0.05(-0.11%) |
Mar 11, 2015 | 45.56 | 45.73 | 45.50 | 45.65 | 312,266 | +0.19(+0.42%) |
Mar 10, 2015 | 45.47 | 45.60 | 45.30 | 45.45 | 457,668 | +0.02(+0.03%) |
Mar 09, 2015 | 45.25 | 45.62 | 45.22 | 45.44 | 295,070 | +0.33(+0.73%) |
Mar 06, 2015 | 45.23 | 45.54 | 45.05 | 45.11 | 510,440 | +0.39(+0.87%) |
Mar 05, 2015 | 44.65 | 44.80 | 44.58 | 44.72 | 152,100 | +0.35(+0.79%) |
Mar 04, 2015 | 44.28 | 44.43 | 44.24 | 44.37 | 79,132 | +0.01(+0.02%) |
Mar 03, 2015 | 44.38 | 44.42 | 44.12 | 44.36 | 341,136 | -0.35(-0.79%) |