Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.22 | 46.38 | 45.73 | 46.04 | 3,678,237 | -0.11(-0.24%) |
May 28, 2015 | 46.50 | 46.55 | 45.73 | 46.15 | 3,070,768 | -0.47(-1.01%) |
May 27, 2015 | 46.69 | 47.19 | 46.07 | 46.62 | 2,791,466 | -0.17(-0.36%) |
May 26, 2015 | 46.93 | 47.46 | 46.73 | 46.79 | 3,651,802 | -0.83(-1.75%) |
May 22, 2015 | 47.18 | 47.63 | 47.63 | 47.63 | 3,273,858 | -0.03(-0.06%) |
May 21, 2015 | 46.79 | 47.72 | 46.79 | 47.66 | 4,139,886 | +1.19(+2.57%) |
May 20, 2015 | 46.26 | 46.58 | 45.79 | 46.46 | 4,172,851 | +0.73(+1.61%) |
May 19, 2015 | 46.14 | 46.41 | 45.68 | 45.73 | 3,960,078 | -1.03(-2.20%) |
May 18, 2015 | 45.95 | 46.83 | 45.93 | 46.76 | 2,844,495 | +0.27(+0.58%) |
May 15, 2015 | 46.00 | 46.70 | 45.78 | 46.49 | 3,460,915 | +0.13(+0.27%) |
May 14, 2015 | 46.65 | 47.03 | 46.27 | 46.36 | 2,862,315 | -0.19(-0.41%) |
May 13, 2015 | 47.68 | 47.81 | 46.30 | 46.55 | 4,869,530 | -1.14(-2.40%) |
May 12, 2015 | 46.89 | 48.07 | 46.82 | 47.70 | 3,766,988 | +0.78(+1.67%) |
May 11, 2015 | 47.98 | 47.98 | 46.80 | 46.91 | 5,181,874 | -1.01(-2.11%) |
May 08, 2015 | 47.52 | 47.97 | 46.67 | 47.92 | 5,155,200 | +1.00(+2.14%) |
May 07, 2015 | 47.49 | 47.72 | 46.67 | 46.92 | 6,270,820 | -0.71(-1.50%) |
May 06, 2015 | 48.42 | 49.19 | 47.30 | 47.63 | 8,340,231 | +0.59(+1.25%) |
May 05, 2015 | 49.19 | 49.75 | 46.91 | 47.05 | 8,085,458 | -1.68(-3.45%) |
May 04, 2015 | 48.55 | 48.85 | 48.13 | 48.73 | 3,991,625 | +0.30(+0.61%) |
May 01, 2015 | 47.93 | 48.99 | 47.82 | 48.43 | 7,416,378 | +0.28(+0.59%) |
Apr 30, 2015 | 48.82 | 48.82 | 47.55 | 48.15 | 4,800,628 | -0.52(-1.07%) |
Apr 29, 2015 | 47.41 | 48.70 | 47.09 | 48.67 | 6,608,050 | +1.04(+2.18%) |
Apr 28, 2015 | 47.16 | 47.66 | 46.89 | 47.63 | 4,070,264 | +0.65(+1.38%) |
Apr 27, 2015 | 47.21 | 47.49 | 46.96 | 46.98 | 4,367,604 | +0.04(+0.09%) |
Apr 24, 2015 | 46.45 | 47.08 | 46.09 | 46.94 | 5,412,206 | +0.14(+0.30%) |
Apr 23, 2015 | 46.73 | 47.44 | 46.63 | 46.80 | 3,916,169 | +0.33(+0.71%) |
Apr 22, 2015 | 46.18 | 46.71 | 45.78 | 46.47 | 4,672,668 | +0.39(+0.84%) |
Apr 21, 2015 | 47.20 | 47.25 | 45.72 | 46.08 | 3,683,407 | -0.98(-2.08%) |
Apr 20, 2015 | 46.53 | 47.58 | 46.52 | 47.06 | 3,173,351 | +0.53(+1.14%) |
Apr 17, 2015 | 46.67 | 46.86 | 46.21 | 46.53 | 3,335,313 | -0.47(-1.01%) |
Apr 16, 2015 | 46.94 | 47.52 | 46.39 | 47.01 | 4,906,479 | -0.25(-0.54%) |
Apr 15, 2015 | 47.05 | 47.55 | 46.76 | 47.26 | 6,492,736 | +0.56(+1.19%) |
Apr 14, 2015 | 45.93 | 47.02 | 45.91 | 46.70 | 4,488,121 | +1.12(+2.45%) |
Apr 13, 2015 | 46.23 | 46.23 | 45.52 | 45.59 | 2,910,747 | -0.20(-0.43%) |
Apr 10, 2015 | 45.86 | 45.86 | 45.21 | 45.78 | 3,316,483 | -0.06(-0.12%) |
Apr 09, 2015 | 44.94 | 46.05 | 44.80 | 45.84 | 5,460,924 | +1.34(+3.01%) |
Apr 08, 2015 | 44.95 | 45.17 | 44.44 | 44.50 | 3,996,907 | -0.20(-0.46%) |
Apr 07, 2015 | 44.81 | 45.38 | 44.64 | 44.70 | 4,801,223 | -0.06(-0.13%) |
Apr 06, 2015 | 44.45 | 45.21 | 44.37 | 44.76 | 5,557,569 | +0.61(+1.37%) |
Apr 02, 2015 | 43.32 | 44.15 | 44.15 | 44.15 | 6,715,588 | +0.68(+1.58%) |
Apr 01, 2015 | 42.83 | 43.95 | 42.77 | 43.47 | 5,074,528 | +0.90(+2.11%) |
Mar 31, 2015 | 42.24 | 43.10 | 42.03 | 42.57 | 4,441,865 | -0.28(-0.66%) |
Mar 30, 2015 | 42.30 | 42.93 | 42.01 | 42.85 | 4,601,758 | +1.10(+2.64%) |
Mar 27, 2015 | 42.28 | 42.28 | 41.61 | 41.75 | 3,226,307 | -0.64(-1.52%) |
Mar 26, 2015 | 43.02 | 43.19 | 42.09 | 42.40 | 5,399,082 | +0.30(+0.70%) |
Mar 25, 2015 | 41.26 | 42.60 | 41.18 | 42.10 | 8,757,813 | +1.27(+3.11%) |
Mar 24, 2015 | 41.01 | 41.35 | 40.76 | 40.83 | 4,064,238 | -0.09(-0.22%) |
Mar 23, 2015 | 41.48 | 41.81 | 40.91 | 40.92 | 4,016,018 | -0.49(-1.18%) |
Mar 20, 2015 | 41.54 | 42.09 | 41.36 | 41.41 | 6,143,499 | +0.28(+0.69%) |
Mar 19, 2015 | 41.71 | 41.97 | 41.07 | 41.13 | 3,170,650 | -1.40(-3.29%) |
Mar 18, 2015 | 40.38 | 42.76 | 40.24 | 42.52 | 5,006,240 | +1.55(+3.77%) |
Mar 17, 2015 | 41.10 | 41.41 | 40.61 | 40.98 | 3,567,851 | -0.49(-1.19%) |
Mar 16, 2015 | 40.32 | 41.51 | 40.09 | 41.47 | 5,055,064 | +0.74(+1.82%) |
Mar 13, 2015 | 39.92 | 40.77 | 39.78 | 40.73 | 5,230,145 | +0.37(+0.93%) |
Mar 12, 2015 | 40.91 | 41.01 | 40.30 | 40.36 | 4,714,951 | -0.47(-1.16%) |
Mar 11, 2015 | 41.22 | 41.28 | 40.57 | 40.83 | 10,620,596 | +0.77(+1.92%) |
Mar 10, 2015 | 40.39 | 40.85 | 40.04 | 40.06 | 3,996,773 | -0.74(-1.81%) |
Mar 09, 2015 | 41.49 | 41.81 | 40.78 | 40.80 | 3,969,183 | -0.80(-1.93%) |
Mar 06, 2015 | 42.08 | 42.31 | 41.56 | 41.60 | 6,505,325 | -1.16(-2.71%) |
Mar 05, 2015 | 43.33 | 43.33 | 42.75 | 42.76 | 3,556,009 | -0.72(-1.67%) |
Mar 04, 2015 | 43.19 | 43.57 | 42.55 | 43.48 | 5,327,763 | +0.43(+1.00%) |
Mar 03, 2015 | 42.71 | 43.55 | 42.63 | 43.05 | 5,143,464 | +0.27(+0.64%) |