Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.13 | 45.26 | 44.71 | 44.99 | 2,076,331 | -0.11(-0.24%) |
May 28, 2015 | 45.34 | 45.50 | 44.84 | 45.10 | 1,295,316 | -0.38(-0.84%) |
May 27, 2015 | 45.33 | 45.53 | 45.06 | 45.48 | 1,236,810 | +0.16(+0.35%) |
May 26, 2015 | 45.80 | 45.90 | 45.17 | 45.32 | 1,910,320 | -0.52(-1.13%) |
May 22, 2015 | 45.84 | 45.84 | 45.84 | 0 | +0.10(+0.22%) | |
May 21, 2015 | 45.61 | 45.96 | 45.61 | 45.74 | 2,316,347 | -0.04(-0.09%) |
May 20, 2015 | 45.67 | 45.98 | 45.51 | 45.78 | 1,863,892 | +0.11(+0.24%) |
May 19, 2015 | 45.87 | 46.11 | 45.52 | 45.67 | 2,410,518 | -0.25(-0.54%) |
May 18, 2015 | 45.97 | 45.42 | 45.92 | 1,621,489 | +0.35(+0.77%) | |
May 15, 2015 | 45.06 | 45.61 | 45.01 | 45.57 | 3,245,405 | +0.53(+1.18%) |
May 14, 2015 | 44.75 | 45.12 | 44.69 | 45.04 | 2,298,888 | +0.70(+1.58%) |
May 13, 2015 | 44.48 | 44.64 | 44.33 | 44.34 | 2,797,255 | -0.11(-0.25%) |
May 12, 2015 | 44.67 | 44.78 | 44.32 | 44.45 | 1,780,649 | -0.46(-1.02%) |
May 11, 2015 | 45.17 | 45.32 | 44.88 | 44.91 | 2,890,908 | -0.33(-0.73%) |
May 08, 2015 | 45.98 | 44.90 | 45.24 | 11,604,314 | +0.25(+0.56%) | |
May 07, 2015 | 44.82 | 45.26 | 44.58 | 44.99 | 3,014,399 | +0.25(+0.56%) |
May 06, 2015 | 45.13 | 45.37 | 44.54 | 44.74 | 3,445,827 | -0.36(-0.80%) |
May 05, 2015 | 45.57 | 45.95 | 45.06 | 45.10 | 6,216,473 | -0.67(-1.46%) |
May 04, 2015 | 45.15 | 46.07 | 45.15 | 45.77 | 4,554,550 | +0.93(+2.07%) |
May 01, 2015 | 45.01 | 45.46 | 44.63 | 44.84 | 2,548,509 | -0.10(-0.22%) |
Apr 30, 2015 | 45.38 | 45.71 | 44.87 | 44.94 | 3,039,283 | -0.48(-1.06%) |
Apr 29, 2015 | 45.58 | 45.67 | 45.21 | 45.42 | 1,328,029 | -0.27(-0.59%) |
Apr 28, 2015 | 45.45 | 45.80 | 45.33 | 45.69 | 2,580,592 | +0.17(+0.37%) |
Apr 27, 2015 | 46.06 | 46.33 | 45.47 | 45.52 | 3,487,103 | -0.43(-0.94%) |
Apr 24, 2015 | 45.38 | 46.07 | 45.36 | 45.95 | 11,275,874 | -0.36(-0.78%) |
Apr 23, 2015 | 46.15 | 46.64 | 46.03 | 46.31 | 4,127,511 | +0.21(+0.46%) |
Apr 22, 2015 | 44.84 | 46.12 | 44.63 | 46.10 | 6,603,906 | +0.27(+0.59%) |
Apr 21, 2015 | 45.14 | 46.18 | 45.14 | 45.83 | 3,830,872 | +0.78(+1.73%) |
Apr 20, 2015 | 44.34 | 45.20 | 44.34 | 45.05 | 2,052,179 | +0.84(+1.90%) |
Apr 17, 2015 | 44.64 | 44.75 | 44.16 | 44.21 | 1,801,393 | -0.72(-1.60%) |
Apr 16, 2015 | 45.28 | 45.30 | 44.88 | 44.93 | 1,866,072 | -0.49(-1.08%) |
Apr 15, 2015 | 46.02 | 46.16 | 45.29 | 45.42 | 2,842,219 | -0.58(-1.26%) |
Apr 14, 2015 | 45.30 | 46.05 | 45.29 | 46.00 | 2,579,546 | +0.50(+1.10%) |
Apr 13, 2015 | 45.05 | 45.92 | 45.05 | 45.50 | 2,060,438 | -0.51(-1.11%) |
Apr 10, 2015 | 45.82 | 46.14 | 45.71 | 46.01 | 1,028,766 | +0.19(+0.41%) |
Apr 09, 2015 | 45.67 | 46.09 | 45.48 | 45.82 | 2,421,603 | +0.21(+0.46%) |
Apr 08, 2015 | 45.65 | 45.92 | 45.35 | 45.61 | 2,060,256 | -0.07(-0.15%) |
Apr 07, 2015 | 45.84 | 46.15 | 45.63 | 45.68 | 2,119,073 | -0.23(-0.50%) |
Apr 06, 2015 | 45.26 | 46.05 | 45.11 | 45.91 | 1,950,090 | +0.38(+0.83%) |
Apr 02, 2015 | 45.53 | 45.53 | 45.53 | 0 | +0.57(+1.27%) | |
Apr 01, 2015 | 44.50 | 45.10 | 44.11 | 44.96 | 2,922,335 | +0.39(+0.88%) |
Mar 31, 2015 | 44.70 | 44.98 | 44.41 | 44.57 | 2,995,108 | -0.22(-0.49%) |
Mar 30, 2015 | 43.50 | 44.98 | 43.50 | 44.79 | 3,639,417 | +1.46(+3.37%) |
Mar 27, 2015 | 43.00 | 43.49 | 42.92 | 43.33 | 1,775,540 | +0.30(+0.70%) |
Mar 26, 2015 | 42.92 | 43.32 | 42.86 | 43.03 | 2,026,487 | -0.04(-0.09%) |
Mar 25, 2015 | 43.40 | 44.19 | 43.07 | 43.07 | 3,814,409 | -0.20(-0.46%) |
Mar 24, 2015 | 43.57 | 43.68 | 43.24 | 43.27 | 1,857,390 | -0.38(-0.87%) |
Mar 23, 2015 | 43.98 | 44.03 | 43.65 | 43.65 | 1,859,467 | -0.23(-0.52%) |
Mar 20, 2015 | 43.64 | 44.02 | 43.55 | 43.88 | 4,083,629 | +0.48(+1.11%) |
Mar 19, 2015 | 43.55 | 43.83 | 43.27 | 43.40 | 1,626,651 | -0.24(-0.55%) |
Mar 18, 2015 | 43.14 | 43.78 | 42.85 | 43.64 | 2,282,390 | +0.54(+1.25%) |
Mar 17, 2015 | 42.97 | 43.28 | 42.75 | 43.10 | 1,753,691 | -0.12(-0.28%) |
Mar 16, 2015 | 42.88 | 43.49 | 42.78 | 43.22 | 2,003,306 | +0.63(+1.48%) |
Mar 13, 2015 | 43.16 | 43.27 | 42.36 | 42.59 | 4,510,122 | -0.58(-1.34%) |
Mar 12, 2015 | 42.76 | 43.21 | 42.23 | 43.17 | 7,243,879 | +0.50(+1.17%) |
Mar 11, 2015 | 43.12 | 43.27 | 42.60 | 42.67 | 2,046,885 | -0.52(-1.20%) |
Mar 10, 2015 | 43.81 | 43.94 | 43.10 | 43.19 | 2,087,879 | -0.96(-2.17%) |
Mar 09, 2015 | 44.04 | 44.44 | 44.04 | 44.15 | 1,472,507 | +0.05(+0.11%) |
Mar 06, 2015 | 44.56 | 44.92 | 43.86 | 44.10 | 1,877,082 | -0.69(-1.54%) |
Mar 05, 2015 | 44.83 | 44.97 | 44.59 | 44.79 | 2,267,885 | +0.12(+0.27%) |
Mar 04, 2015 | 45.07 | 44.83 | 44.67 | 4,791,045 | -0.16(-0.36%) | |
Mar 03, 2015 | 44.59 | 45.16 | 44.39 | 44.83 | 2,169,234 | -0.12(-0.27%) |