Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.46 | 43.68 | 43.19 | 43.27 | 1,400,685 | -0.14(-0.32%) |
May 28, 2015 | 43.59 | 43.80 | 43.32 | 43.41 | 985,894 | -0.50(-1.14%) |
May 27, 2015 | 43.91 | 44.17 | 43.79 | 43.91 | 1,365,263 | -0.63(-1.41%) |
May 26, 2015 | 44.98 | 44.98 | 44.35 | 44.54 | 764,988 | -0.47(-1.04%) |
May 22, 2015 | 44.68 | 45.01 | 45.01 | 45.01 | 692,100 | +0.12(+0.27%) |
May 21, 2015 | 44.84 | 45.05 | 44.73 | 44.89 | 773,238 | +0.06(+0.13%) |
May 20, 2015 | 45.00 | 45.05 | 44.74 | 44.83 | 442,871 | -0.21(-0.47%) |
May 19, 2015 | 45.13 | 45.27 | 44.87 | 45.04 | 691,997 | -0.35(-0.77%) |
May 18, 2015 | 45.09 | 45.41 | 44.80 | 45.39 | 596,732 | +0.33(+0.73%) |
May 15, 2015 | 45.06 | 45.36 | 44.90 | 45.06 | 1,715,042 | -0.14(-0.31%) |
May 14, 2015 | 45.25 | 45.31 | 45.01 | 45.20 | 1,120,075 | +0.25(+0.56%) |
May 13, 2015 | 44.68 | 45.56 | 44.57 | 44.95 | 1,554,153 | +0.58(+1.31%) |
May 12, 2015 | 44.08 | 44.54 | 43.97 | 44.37 | 540,601 | +0.22(+0.50%) |
May 11, 2015 | 44.40 | 44.42 | 44.09 | 44.15 | 634,396 | -0.32(-0.72%) |
May 08, 2015 | 44.57 | 44.82 | 44.22 | 44.47 | 708,131 | +0.27(+0.61%) |
May 07, 2015 | 45.00 | 45.00 | 44.16 | 44.20 | 908,608 | -0.78(-1.73%) |
May 06, 2015 | 45.54 | 45.60 | 44.73 | 44.98 | 941,538 | -0.48(-1.06%) |
May 05, 2015 | 45.61 | 45.81 | 45.29 | 45.46 | 1,362,666 | +0.07(+0.15%) |
May 04, 2015 | 45.67 | 45.77 | 45.37 | 45.39 | 955,991 | -0.30(-0.66%) |
May 01, 2015 | 45.59 | 45.81 | 45.16 | 45.69 | 1,198,769 | +0.29(+0.64%) |
Apr 30, 2015 | 45.08 | 45.68 | 44.98 | 45.40 | 1,255,772 | +0.27(+0.60%) |
Apr 29, 2015 | 44.32 | 45.37 | 44.32 | 45.13 | 937,590 | +0.47(+1.05%) |
Apr 28, 2015 | 44.55 | 44.66 | 44.38 | 44.66 | 407,124 | +0.07(+0.16%) |
Apr 27, 2015 | 44.80 | 44.94 | 44.57 | 44.59 | 1,052,941 | -0.13(-0.29%) |
Apr 24, 2015 | 44.40 | 44.81 | 44.23 | 44.72 | 583,661 | +0.22(+0.49%) |
Apr 23, 2015 | 44.06 | 44.61 | 44.00 | 44.50 | 468,940 | +0.37(+0.84%) |
Apr 22, 2015 | 44.32 | 44.53 | 44.00 | 44.13 | 1,219,273 | -0.10(-0.23%) |
Apr 21, 2015 | 44.37 | 44.59 | 44.18 | 44.23 | 1,162,449 | -0.14(-0.32%) |
Apr 20, 2015 | 44.20 | 44.78 | 44.08 | 44.37 | 515,858 | +0.17(+0.38%) |
Apr 17, 2015 | 44.43 | 44.72 | 44.13 | 44.20 | 956,881 | -0.39(-0.87%) |
Apr 16, 2015 | 44.50 | 44.70 | 44.26 | 44.59 | 795,161 | +0.11(+0.25%) |
Apr 15, 2015 | 44.41 | 44.61 | 44.06 | 44.48 | 1,568,434 | +0.44(+1.00%) |
Apr 14, 2015 | 43.76 | 44.21 | 43.55 | 44.04 | 1,274,834 | +0.48(+1.10%) |
Apr 13, 2015 | 43.55 | 43.86 | 43.49 | 43.56 | 498,492 | -0.19(-0.43%) |
Apr 10, 2015 | 43.43 | 43.80 | 43.43 | 43.75 | 322,180 | +0.24(+0.55%) |
Apr 09, 2015 | 43.49 | 43.61 | 43.26 | 43.51 | 1,269,345 | +0.16(+0.37%) |
Apr 08, 2015 | 43.48 | 43.64 | 43.14 | 43.35 | 927,368 | -0.08(-0.18%) |
Apr 07, 2015 | 43.20 | 43.64 | 43.02 | 43.43 | 710,824 | +0.16(+0.37%) |
Apr 06, 2015 | 43.13 | 43.38 | 42.97 | 43.27 | 1,237,614 | +0.20(+0.46%) |
Apr 02, 2015 | 42.75 | 43.07 | 43.07 | 43.07 | 1,835,200 | +0.24(+0.56%) |
Apr 01, 2015 | 42.87 | 43.30 | 42.78 | 42.83 | 1,000,875 | +0.03(+0.07%) |
Mar 31, 2015 | 42.84 | 43.34 | 42.76 | 42.80 | 1,377,156 | -0.24(-0.56%) |
Mar 30, 2015 | 42.74 | 43.06 | 42.57 | 43.04 | 669,821 | +0.51(+1.20%) |
Mar 27, 2015 | 42.48 | 43.00 | 42.26 | 42.53 | 616,089 | -0.26(-0.61%) |
Mar 26, 2015 | 42.93 | 43.17 | 42.57 | 42.79 | 786,208 | +0.05(+0.12%) |
Mar 25, 2015 | 42.50 | 43.04 | 42.22 | 42.74 | 934,931 | +0.14(+0.33%) |
Mar 24, 2015 | 43.55 | 43.55 | 42.57 | 42.60 | 705,881 | -0.61(-1.41%) |
Mar 23, 2015 | 42.28 | 43.32 | 42.28 | 43.21 | 821,086 | +0.77(+1.81%) |
Mar 20, 2015 | 42.50 | 42.74 | 42.33 | 42.44 | 1,087,216 | +0.25(+0.59%) |
Mar 19, 2015 | 42.16 | 42.30 | 41.84 | 42.19 | 920,717 | -0.38(-0.89%) |
Mar 18, 2015 | 41.40 | 42.90 | 41.19 | 42.57 | 1,257,167 | +0.96(+2.31%) |
Mar 17, 2015 | 41.23 | 41.96 | 41.07 | 41.61 | 1,192,851 | +0.07(+0.17%) |
Mar 16, 2015 | 41.82 | 41.82 | 41.06 | 41.54 | 900,108 | -0.26(-0.62%) |
Mar 13, 2015 | 41.81 | 41.98 | 41.39 | 41.80 | 1,542,135 | -0.25(-0.59%) |
Mar 12, 2015 | 42.36 | 43.14 | 41.93 | 42.05 | 1,227,477 | -0.17(-0.40%) |
Mar 11, 2015 | 42.89 | 42.89 | 42.16 | 42.22 | 868,006 | -0.79(-1.84%) |
Mar 10, 2015 | 42.50 | 43.05 | 42.16 | 43.01 | 1,329,173 | +0.15(+0.35%) |
Mar 09, 2015 | 43.67 | 43.92 | 42.86 | 42.86 | 2,283,782 | -0.84(-1.92%) |
Mar 06, 2015 | 43.95 | 44.40 | 43.47 | 43.70 | 625,004 | -0.72(-1.62%) |
Mar 05, 2015 | 44.32 | 44.80 | 44.16 | 44.42 | 397,740 | +0.16(+0.36%) |
Mar 04, 2015 | 44.50 | 44.45 | 43.94 | 44.26 | 618,475 | -0.19(-0.43%) |
Mar 03, 2015 | 44.17 | 44.55 | 43.97 | 44.45 | 2,096,048 | +0.32(+0.73%) |