Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.68 | 47.27 | 46.55 | 46.59 | 2,466,673 | -0.06(-0.14%) |
May 28, 2015 | 46.44 | 46.89 | 45.86 | 46.65 | 1,992,512 | -0.25(-0.53%) |
May 27, 2015 | 46.04 | 47.20 | 45.77 | 46.90 | 2,723,707 | +0.52(+1.13%) |
May 26, 2015 | 47.34 | 47.88 | 46.26 | 46.38 | 2,090,180 | -1.67(-3.47%) |
May 22, 2015 | 47.66 | 48.04 | 48.04 | 48.04 | 1,539,573 | -0.16(-0.33%) |
May 21, 2015 | 47.73 | 48.84 | 47.67 | 48.20 | 2,350,587 | +1.17(+2.50%) |
May 20, 2015 | 46.47 | 47.32 | 46.07 | 47.03 | 2,326,871 | +0.77(+1.67%) |
May 19, 2015 | 46.88 | 47.18 | 45.59 | 46.26 | 2,367,868 | -1.34(-2.82%) |
May 18, 2015 | 47.14 | 47.77 | 46.80 | 47.60 | 1,990,731 | +0.47(+0.99%) |
May 15, 2015 | 47.26 | 47.55 | 46.60 | 47.13 | 2,380,377 | -0.28(-0.59%) |
May 14, 2015 | 48.06 | 48.67 | 46.98 | 47.41 | 2,480,922 | -0.98(-2.02%) |
May 13, 2015 | 48.55 | 48.78 | 47.81 | 48.39 | 1,943,843 | +0.27(+0.57%) |
May 12, 2015 | 47.88 | 48.45 | 47.05 | 48.12 | 2,378,341 | +0.37(+0.77%) |
May 11, 2015 | 49.12 | 49.12 | 47.64 | 47.75 | 2,484,462 | -1.37(-2.79%) |
May 08, 2015 | 48.60 | 49.26 | 47.69 | 49.12 | 2,205,692 | +1.06(+2.20%) |
May 07, 2015 | 48.92 | 48.92 | 47.76 | 48.07 | 4,096,990 | -1.37(-2.76%) |
May 06, 2015 | 49.94 | 50.13 | 48.93 | 49.43 | 3,029,057 | +0.34(+0.70%) |
May 05, 2015 | 49.62 | 50.54 | 48.84 | 49.09 | 3,033,024 | +0.06(+0.13%) |
May 04, 2015 | 49.89 | 49.89 | 48.58 | 49.03 | 1,761,935 | -0.61(-1.22%) |
May 01, 2015 | 49.16 | 49.84 | 48.43 | 49.63 | 2,624,654 | +0.32(+0.64%) |
Apr 30, 2015 | 49.79 | 50.15 | 48.82 | 49.32 | 3,610,924 | -0.28(-0.56%) |
Apr 29, 2015 | 48.13 | 50.04 | 47.67 | 49.60 | 2,813,504 | +1.30(+2.70%) |
Apr 28, 2015 | 47.83 | 48.42 | 47.46 | 48.29 | 2,519,578 | +0.30(+0.62%) |
Apr 27, 2015 | 48.60 | 49.18 | 47.92 | 48.00 | 3,649,891 | +0.92(+1.96%) |
Apr 24, 2015 | 47.47 | 47.81 | 46.71 | 47.07 | 2,414,664 | -0.58(-1.21%) |
Apr 23, 2015 | 46.42 | 47.89 | 45.53 | 47.65 | 4,560,134 | +1.14(+2.45%) |
Apr 22, 2015 | 45.52 | 46.78 | 45.52 | 46.51 | 4,324,635 | +0.94(+2.05%) |
Apr 21, 2015 | 46.95 | 47.26 | 45.34 | 45.57 | 3,803,335 | -1.25(-2.67%) |
Apr 20, 2015 | 47.01 | 47.78 | 46.75 | 46.83 | 2,755,688 | +0.25(+0.53%) |
Apr 17, 2015 | 47.76 | 47.76 | 46.33 | 46.58 | 3,331,377 | -1.35(-2.82%) |
Apr 16, 2015 | 48.88 | 49.29 | 47.73 | 47.93 | 3,395,743 | -1.18(-2.41%) |
Apr 15, 2015 | 48.07 | 49.50 | 47.50 | 49.12 | 4,112,243 | +1.24(+2.59%) |
Apr 14, 2015 | 45.86 | 47.95 | 45.86 | 47.88 | 5,012,248 | +2.33(+5.11%) |
Apr 13, 2015 | 46.24 | 46.57 | 45.44 | 45.55 | 3,358,423 | -0.68(-1.46%) |
Apr 10, 2015 | 46.89 | 46.89 | 45.86 | 46.22 | 2,619,038 | -0.54(-1.15%) |
Apr 09, 2015 | 45.35 | 46.97 | 45.35 | 46.76 | 3,357,896 | +1.68(+3.72%) |
Apr 08, 2015 | 46.29 | 46.83 | 45.02 | 45.09 | 2,984,406 | -1.10(-2.38%) |
Apr 07, 2015 | 46.14 | 47.01 | 45.50 | 46.19 | 3,245,811 | +0.11(+0.23%) |
Apr 06, 2015 | 44.21 | 46.36 | 43.91 | 46.08 | 4,516,923 | +2.30(+5.24%) |
Apr 02, 2015 | 42.87 | 43.78 | 43.78 | 43.78 | 3,736,296 | +0.64(+1.48%) |
Apr 01, 2015 | 43.29 | 43.68 | 42.83 | 43.14 | 3,980,704 | +0.09(+0.21%) |
Mar 31, 2015 | 43.09 | 43.54 | 42.65 | 43.06 | 2,817,394 | -0.42(-0.96%) |
Mar 30, 2015 | 43.40 | 43.85 | 42.65 | 43.47 | 4,102,006 | +0.46(+1.07%) |
Mar 27, 2015 | 43.35 | 43.35 | 42.59 | 43.01 | 2,595,345 | -0.70(-1.61%) |
Mar 26, 2015 | 44.40 | 44.63 | 43.24 | 43.71 | 3,294,356 | +0.03(+0.06%) |
Mar 25, 2015 | 43.37 | 44.11 | 42.92 | 43.69 | 3,380,291 | +0.59(+1.38%) |
Mar 24, 2015 | 43.38 | 43.61 | 42.20 | 43.09 | 3,822,447 | -0.24(-0.55%) |
Mar 23, 2015 | 43.11 | 44.07 | 43.01 | 43.33 | 3,470,143 | +0.22(+0.51%) |
Mar 20, 2015 | 42.54 | 43.12 | 42.25 | 43.11 | 12,260,750 | +1.33(+3.19%) |
Mar 19, 2015 | 41.60 | 41.85 | 41.01 | 41.78 | 2,924,345 | -0.56(-1.33%) |
Mar 18, 2015 | 40.26 | 42.73 | 39.84 | 42.34 | 3,267,664 | +1.84(+4.54%) |
Mar 17, 2015 | 40.07 | 40.68 | 39.89 | 40.50 | 2,541,160 | -0.05(-0.12%) |
Mar 16, 2015 | 39.19 | 40.58 | 38.56 | 40.55 | 5,591,875 | +1.02(+2.59%) |
Mar 13, 2015 | 39.60 | 39.67 | 38.58 | 39.53 | 3,638,975 | -0.49(-1.23%) |
Mar 12, 2015 | 41.20 | 41.20 | 39.80 | 40.02 | 3,229,354 | -0.78(-1.91%) |
Mar 11, 2015 | 40.84 | 40.88 | 40.08 | 40.80 | 3,699,543 | +0.11(+0.26%) |
Mar 10, 2015 | 40.92 | 41.48 | 40.65 | 40.69 | 3,359,438 | -0.90(-2.17%) |
Mar 09, 2015 | 42.25 | 42.61 | 41.21 | 41.59 | 3,099,731 | -0.90(-2.11%) |
Mar 06, 2015 | 42.73 | 43.38 | 42.41 | 42.49 | 3,086,849 | -0.59(-1.38%) |
Mar 05, 2015 | 41.92 | 43.16 | 41.20 | 43.09 | 2,603,994 | +0.94(+2.24%) |
Mar 04, 2015 | 42.46 | 42.59 | 41.18 | 42.15 | 3,383,113 | -0.44(-1.04%) |
Mar 03, 2015 | 41.61 | 42.81 | 41.30 | 42.59 | 2,901,870 | +1.02(+2.47%) |