Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.15 | 46.29 | 45.93 | 46.20 | 2,711,047 | +0.15(+0.34%) |
May 28, 2015 | 46.09 | 46.25 | 45.81 | 46.04 | 2,306,282 | -0.14(-0.30%) |
May 27, 2015 | 46.12 | 46.23 | 45.95 | 46.18 | 1,953,688 | +0.18(+0.38%) |
May 26, 2015 | 46.40 | 46.49 | 45.91 | 46.01 | 1,550,044 | -0.50(-1.07%) |
May 22, 2015 | 46.68 | 46.50 | 46.50 | 46.50 | 1,340,016 | -0.20(-0.44%) |
May 21, 2015 | 46.84 | 46.99 | 46.59 | 46.71 | 1,400,028 | -0.20(-0.42%) |
May 20, 2015 | 46.96 | 47.18 | 46.89 | 46.91 | 1,905,295 | +0.03(+0.06%) |
May 19, 2015 | 47.32 | 47.32 | 46.80 | 46.88 | 2,384,249 | -0.33(-0.70%) |
May 18, 2015 | 47.53 | 47.53 | 47.10 | 47.21 | 2,380,599 | -0.43(-0.90%) |
May 15, 2015 | 47.19 | 47.93 | 47.13 | 47.64 | 4,257,607 | +0.47(+1.01%) |
May 14, 2015 | 46.83 | 47.29 | 46.67 | 47.16 | 2,485,497 | +0.62(+1.33%) |
May 13, 2015 | 46.51 | 46.81 | 46.37 | 46.54 | 1,898,579 | +0.04(+0.09%) |
May 12, 2015 | 46.37 | 46.53 | 46.15 | 46.50 | 1,835,420 | -0.08(-0.17%) |
May 11, 2015 | 46.26 | 46.88 | 46.26 | 46.58 | 1,946,623 | +0.12(+0.27%) |
May 08, 2015 | 46.74 | 47.01 | 46.42 | 46.45 | 2,146,557 | +0.04(+0.08%) |
May 07, 2015 | 46.02 | 46.50 | 45.97 | 46.42 | 1,736,658 | +0.40(+0.87%) |
May 06, 2015 | 46.29 | 46.37 | 45.61 | 46.02 | 2,261,236 | -0.12(-0.27%) |
May 05, 2015 | 47.42 | 47.53 | 45.71 | 46.14 | 4,315,948 | -0.69(-1.48%) |
May 04, 2015 | 46.64 | 47.05 | 46.63 | 46.83 | 3,006,416 | +0.18(+0.38%) |
May 01, 2015 | 46.31 | 46.72 | 46.29 | 46.66 | 2,209,905 | +0.41(+0.88%) |
Apr 30, 2015 | 46.35 | 46.40 | 46.03 | 46.25 | 1,824,316 | -0.04(-0.08%) |
Apr 29, 2015 | 46.45 | 46.71 | 46.23 | 46.29 | 1,697,777 | -0.21(-0.46%) |
Apr 28, 2015 | 46.49 | 46.61 | 46.26 | 46.50 | 2,155,200 | +0.04(+0.09%) |
Apr 27, 2015 | 46.50 | 46.65 | 46.22 | 46.45 | 1,968,842 | -0.09(-0.19%) |
Apr 24, 2015 | 46.75 | 46.88 | 46.46 | 46.54 | 1,638,879 | -0.09(-0.19%) |
Apr 23, 2015 | 46.64 | 46.82 | 46.45 | 46.63 | 1,279,658 | -0.09(-0.20%) |
Apr 22, 2015 | 46.77 | 46.95 | 46.54 | 46.72 | 1,584,080 | +0.09(+0.19%) |
Apr 21, 2015 | 47.19 | 47.34 | 46.57 | 46.64 | 2,401,067 | -0.51(-1.08%) |
Apr 20, 2015 | 47.35 | 47.81 | 46.88 | 47.15 | 2,226,043 | +0.12(+0.26%) |
Apr 17, 2015 | 47.19 | 47.32 | 46.83 | 47.02 | 2,049,469 | -0.48(-1.01%) |
Apr 16, 2015 | 47.54 | 47.73 | 47.32 | 47.51 | 1,713,813 | -0.09(-0.18%) |
Apr 15, 2015 | 47.98 | 48.23 | 47.55 | 47.59 | 1,900,337 | -0.30(-0.63%) |
Apr 14, 2015 | 47.78 | 48.10 | 47.66 | 47.89 | 2,316,962 | +0.09(+0.18%) |
Apr 13, 2015 | 48.02 | 48.08 | 47.77 | 47.80 | 1,325,070 | -0.20(-0.41%) |
Apr 10, 2015 | 47.95 | 48.18 | 47.75 | 48.00 | 2,114,415 | +0.18(+0.37%) |
Apr 09, 2015 | 47.84 | 47.94 | 47.65 | 47.83 | 2,234,906 | -0.07(-0.15%) |
Apr 08, 2015 | 48.08 | 48.08 | 47.64 | 47.90 | 2,672,434 | -0.11(-0.23%) |
Apr 07, 2015 | 48.16 | 48.33 | 47.92 | 48.01 | 2,198,892 | -0.21(-0.44%) |
Apr 06, 2015 | 48.60 | 48.93 | 48.22 | 48.22 | 5,439,028 | -0.26(-0.53%) |
Apr 02, 2015 | 48.13 | 48.48 | 48.48 | 48.48 | 3,344,017 | +0.15(+0.30%) |
Apr 01, 2015 | 47.97 | 48.36 | 47.46 | 48.33 | 4,931,638 | +0.17(+0.35%) |
Mar 31, 2015 | 47.57 | 48.43 | 47.50 | 48.16 | 5,404,481 | +0.33(+0.69%) |
Mar 30, 2015 | 46.67 | 47.83 | 46.49 | 47.83 | 4,949,817 | +1.21(+2.60%) |
Mar 27, 2015 | 46.09 | 46.64 | 46.01 | 46.62 | 2,546,509 | +0.61(+1.33%) |
Mar 26, 2015 | 46.34 | 46.39 | 45.61 | 46.01 | 3,442,945 | -0.11(-0.24%) |
Mar 25, 2015 | 46.40 | 46.72 | 45.74 | 46.12 | 7,499,181 | +0.15(+0.33%) |
Mar 24, 2015 | 46.74 | 46.81 | 45.96 | 45.96 | 2,414,096 | -0.74(-1.58%) |
Mar 23, 2015 | 46.68 | 46.94 | 46.58 | 46.70 | 2,182,992 | -0.09(-0.20%) |
Mar 20, 2015 | 45.99 | 46.80 | 45.99 | 46.80 | 6,062,268 | +0.93(+2.02%) |
Mar 19, 2015 | 45.86 | 46.20 | 45.73 | 45.87 | 2,679,012 | -0.18(-0.40%) |
Mar 18, 2015 | 45.42 | 46.15 | 44.93 | 46.05 | 2,970,724 | +0.59(+1.30%) |
Mar 17, 2015 | 45.52 | 45.66 | 45.28 | 45.46 | 2,447,174 | -0.43(-0.94%) |
Mar 16, 2015 | 45.50 | 45.90 | 45.37 | 45.89 | 2,798,626 | +0.50(+1.11%) |
Mar 13, 2015 | 45.40 | 45.53 | 45.07 | 45.39 | 2,000,550 | -0.12(-0.26%) |
Mar 12, 2015 | 45.26 | 45.56 | 45.26 | 45.50 | 2,166,902 | +0.25(+0.55%) |
Mar 11, 2015 | 45.72 | 45.73 | 45.11 | 45.26 | 2,498,522 | -0.47(-1.02%) |
Mar 10, 2015 | 45.52 | 45.84 | 45.27 | 45.72 | 3,404,296 | +0.01(+0.02%) |
Mar 09, 2015 | 45.68 | 45.91 | 45.56 | 45.72 | 2,214,177 | +0.09(+0.21%) |
Mar 06, 2015 | 46.48 | 46.57 | 45.47 | 45.62 | 3,849,334 | -1.15(-2.47%) |
Mar 05, 2015 | 47.26 | 47.42 | 46.60 | 46.77 | 3,679,073 | -0.49(-1.04%) |
Mar 04, 2015 | 47.07 | 47.29 | 46.94 | 47.26 | 7,048,329 | +0.33(+0.70%) |
Mar 03, 2015 | 46.41 | 46.98 | 46.15 | 46.94 | 3,899,092 | +0.34(+0.73%) |