Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.44 | 43.47 | 42.98 | 43.07 | 3,224,983 | -0.43(-0.98%) |
May 28, 2015 | 44.14 | 44.23 | 43.29 | 43.50 | 3,316,282 | -0.76(-1.73%) |
May 27, 2015 | 44.29 | 44.50 | 44.04 | 44.26 | 2,450,309 | +0.02(+0.05%) |
May 26, 2015 | 45.67 | 45.67 | 43.93 | 44.24 | 3,181,031 | -1.37(-3.00%) |
May 22, 2015 | 45.65 | 45.61 | 45.61 | 45.61 | 2,634,920 | -0.04(-0.09%) |
May 21, 2015 | 45.25 | 45.73 | 45.17 | 45.65 | 2,455,870 | +0.38(+0.83%) |
May 20, 2015 | 44.83 | 45.38 | 44.76 | 45.27 | 2,799,214 | +0.44(+0.98%) |
May 19, 2015 | 45.11 | 45.11 | 44.63 | 44.83 | 2,428,021 | -0.14(-0.32%) |
May 18, 2015 | 44.61 | 45.00 | 44.54 | 44.97 | 2,503,063 | +0.38(+0.84%) |
May 15, 2015 | 43.83 | 44.62 | 43.73 | 44.60 | 4,944,456 | +0.86(+1.98%) |
May 14, 2015 | 44.43 | 44.45 | 42.48 | 43.73 | 9,236,386 | -0.95(-2.13%) |
May 13, 2015 | 45.17 | 45.23 | 44.61 | 44.69 | 2,385,075 | -0.30(-0.68%) |
May 12, 2015 | 45.35 | 45.52 | 44.93 | 44.99 | 2,185,049 | -0.56(-1.23%) |
May 11, 2015 | 45.65 | 46.13 | 45.53 | 45.55 | 1,456,295 | -0.28(-0.61%) |
May 08, 2015 | 45.97 | 46.36 | 45.78 | 45.83 | 1,544,359 | +0.30(+0.65%) |
May 07, 2015 | 45.19 | 45.65 | 45.09 | 45.53 | 1,350,581 | +0.26(+0.58%) |
May 06, 2015 | 45.81 | 45.86 | 45.09 | 45.27 | 2,729,885 | -0.50(-1.10%) |
May 05, 2015 | 45.45 | 46.11 | 45.37 | 45.77 | 4,143,289 | +0.37(+0.81%) |
May 04, 2015 | 45.47 | 45.69 | 45.28 | 45.41 | 2,867,627 | +0.09(+0.19%) |
May 01, 2015 | 45.40 | 45.47 | 45.13 | 45.32 | 2,552,815 | +0.30(+0.68%) |
Apr 30, 2015 | 45.45 | 45.55 | 44.98 | 45.01 | 3,098,404 | -0.51(-1.13%) |
Apr 29, 2015 | 45.33 | 45.71 | 45.27 | 45.53 | 2,829,426 | -0.06(-0.14%) |
Apr 28, 2015 | 46.18 | 46.38 | 45.37 | 45.59 | 3,700,355 | -0.46(-0.99%) |
Apr 27, 2015 | 45.99 | 46.18 | 45.54 | 46.05 | 3,465,276 | +0.22(+0.47%) |
Apr 24, 2015 | 45.98 | 46.28 | 45.71 | 45.83 | 3,069,987 | +0.22(+0.49%) |
Apr 23, 2015 | 45.23 | 45.81 | 44.96 | 45.61 | 3,745,495 | +0.58(+1.28%) |
Apr 22, 2015 | 44.65 | 45.61 | 44.45 | 45.03 | 9,419,126 | +0.41(+0.92%) |
Apr 21, 2015 | 45.20 | 46.27 | 44.52 | 44.62 | 19,319,182 | -4.84(-9.79%) |
Apr 20, 2015 | 48.84 | 49.51 | 48.79 | 49.47 | 4,273,594 | +0.94(+1.93%) |
Apr 17, 2015 | 49.10 | 49.11 | 48.28 | 48.53 | 3,109,448 | -0.89(-1.80%) |
Apr 16, 2015 | 49.36 | 49.59 | 48.96 | 49.42 | 2,843,968 | +0.01(+0.02%) |
Apr 15, 2015 | 49.80 | 49.86 | 49.31 | 49.41 | 2,513,644 | -0.38(-0.76%) |
Apr 14, 2015 | 49.70 | 49.94 | 49.00 | 49.79 | 1,726,811 | -0.22(-0.43%) |
Apr 13, 2015 | 50.15 | 50.39 | 49.90 | 50.00 | 1,763,660 | -0.06(-0.11%) |
Apr 10, 2015 | 50.17 | 50.42 | 49.87 | 50.06 | 2,074,989 | -0.06(-0.13%) |
Apr 09, 2015 | 49.68 | 50.18 | 49.63 | 50.12 | 2,233,076 | +0.21(+0.42%) |
Apr 08, 2015 | 49.47 | 50.08 | 49.47 | 49.92 | 3,463,413 | +0.74(+1.51%) |
Apr 07, 2015 | 49.15 | 49.57 | 48.98 | 49.17 | 2,660,261 | -0.17(-0.34%) |
Apr 06, 2015 | 48.67 | 49.61 | 48.49 | 49.34 | 3,375,542 | +0.45(+0.92%) |
Apr 02, 2015 | 48.21 | 48.89 | 48.89 | 48.89 | 1,804,272 | +0.62(+1.28%) |
Apr 01, 2015 | 48.61 | 48.93 | 48.04 | 48.27 | 2,164,335 | -0.37(-0.76%) |
Mar 31, 2015 | 48.40 | 48.76 | 48.39 | 48.64 | 1,990,390 | -0.01(-0.02%) |
Mar 30, 2015 | 48.03 | 48.82 | 47.92 | 48.65 | 2,356,682 | +1.03(+2.17%) |
Mar 27, 2015 | 47.89 | 48.24 | 47.50 | 47.62 | 2,407,203 | -0.42(-0.87%) |
Mar 26, 2015 | 47.89 | 48.25 | 48.27 | 48.03 | 1,497,492 | -0.23(-0.48%) |
Mar 25, 2015 | 49.51 | 49.77 | 48.27 | 48.27 | 1,783,205 | -0.52(-1.07%) |
Mar 24, 2015 | 49.29 | 49.41 | 48.79 | 48.79 | 1,282,514 | -0.66(-1.33%) |
Mar 23, 2015 | 49.50 | 49.96 | 49.31 | 49.44 | 2,808,816 | -0.16(-0.32%) |
Mar 20, 2015 | 49.19 | 49.72 | 49.06 | 49.60 | 5,622,450 | +0.61(+1.24%) |
Mar 19, 2015 | 48.63 | 49.19 | 48.63 | 48.99 | 1,780,553 | +0.22(+0.46%) |
Mar 18, 2015 | 47.85 | 49.14 | 47.26 | 48.77 | 3,081,542 | +0.92(+1.92%) |
Mar 17, 2015 | 47.27 | 48.04 | 47.27 | 47.85 | 3,102,281 | +0.41(+0.86%) |
Mar 16, 2015 | 47.24 | 47.49 | 47.05 | 47.44 | 2,817,321 | +0.35(+0.75%) |
Mar 13, 2015 | 48.22 | 48.23 | 46.64 | 47.09 | 7,990,661 | -1.64(-3.37%) |
Mar 12, 2015 | 50.04 | 50.25 | 48.26 | 48.73 | 5,595,516 | -1.05(-2.11%) |
Mar 11, 2015 | 49.97 | 50.23 | 49.78 | 49.78 | 2,431,696 | -0.04(-0.08%) |
Mar 10, 2015 | 49.92 | 50.20 | 49.63 | 49.82 | 1,776,350 | -0.54(-1.07%) |
Mar 09, 2015 | 49.67 | 50.48 | 49.07 | 50.36 | 2,553,388 | +0.66(+1.32%) |
Mar 06, 2015 | 50.25 | 50.66 | 49.62 | 49.70 | 3,289,558 | -0.75(-1.49%) |
Mar 05, 2015 | 50.40 | 50.72 | 50.22 | 50.45 | 1,312,465 | +0.13(+0.25%) |
Mar 04, 2015 | 51.09 | 51.37 | 50.06 | 50.32 | 1,447,946 | -1.05(-2.04%) |
Mar 03, 2015 | 52.01 | 52.01 | 51.30 | 51.37 | 1,582,772 | -0.74(-1.41%) |