Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.37 | 46.57 | 45.88 | 46.25 | 2,143,034 | -0.18(-0.38%) |
May 28, 2015 | 46.54 | 46.69 | 46.02 | 46.43 | 1,598,108 | -0.22(-0.46%) |
May 27, 2015 | 46.42 | 46.71 | 46.34 | 46.64 | 900,914 | +0.29(+0.63%) |
May 26, 2015 | 46.58 | 46.72 | 46.17 | 46.35 | 1,190,686 | -0.53(-1.13%) |
May 22, 2015 | 47.13 | 46.88 | 46.88 | 46.88 | 665,598 | -0.35(-0.73%) |
May 21, 2015 | 46.53 | 47.33 | 46.53 | 47.23 | 1,035,496 | +0.58(+1.25%) |
May 20, 2015 | 47.00 | 47.12 | 46.44 | 46.64 | 1,173,575 | -0.15(-0.33%) |
May 19, 2015 | 47.35 | 47.52 | 46.67 | 46.80 | 1,401,389 | -0.54(-1.13%) |
May 18, 2015 | 47.30 | 47.52 | 47.16 | 47.33 | 1,581,095 | -0.10(-0.21%) |
May 15, 2015 | 47.26 | 47.45 | 47.03 | 47.43 | 943,016 | +0.12(+0.26%) |
May 14, 2015 | 47.19 | 47.38 | 47.00 | 47.31 | 1,221,925 | +0.29(+0.62%) |
May 13, 2015 | 46.87 | 47.15 | 46.54 | 47.02 | 1,375,758 | +0.26(+0.56%) |
May 12, 2015 | 46.53 | 46.97 | 46.24 | 46.76 | 1,532,761 | +0.16(+0.35%) |
May 11, 2015 | 47.09 | 47.39 | 46.57 | 46.60 | 1,497,702 | -0.41(-0.88%) |
May 08, 2015 | 46.80 | 47.19 | 46.77 | 47.01 | 1,379,402 | +0.56(+1.21%) |
May 07, 2015 | 46.47 | 46.79 | 46.38 | 46.45 | 1,332,874 | -0.06(-0.13%) |
May 06, 2015 | 46.61 | 46.77 | 46.21 | 46.51 | 2,097,446 | +0.07(+0.15%) |
May 05, 2015 | 46.44 | 47.31 | 46.22 | 46.44 | 2,487,854 | +0.01(+0.02%) |
May 04, 2015 | 45.66 | 46.46 | 45.66 | 46.44 | 3,486,379 | +0.78(+1.71%) |
May 01, 2015 | 45.75 | 45.81 | 45.14 | 45.65 | 2,940,347 | +0.23(+0.51%) |
Apr 30, 2015 | 44.01 | 45.72 | 43.87 | 45.42 | 5,485,460 | -1.32(-2.82%) |
Apr 29, 2015 | 46.86 | 47.26 | 46.26 | 46.74 | 2,077,657 | -0.12(-0.25%) |
Apr 28, 2015 | 47.04 | 47.05 | 46.45 | 46.86 | 1,561,162 | -0.12(-0.26%) |
Apr 27, 2015 | 46.72 | 47.09 | 46.45 | 46.98 | 1,552,742 | +0.34(+0.72%) |
Apr 24, 2015 | 46.75 | 46.83 | 46.23 | 46.64 | 1,155,820 | +0.08(+0.16%) |
Apr 23, 2015 | 46.51 | 46.91 | 46.21 | 46.57 | 1,813,044 | -0.23(-0.49%) |
Apr 22, 2015 | 46.80 | 46.87 | 46.33 | 46.80 | 1,125,507 | +0.03(+0.07%) |
Apr 21, 2015 | 47.00 | 47.45 | 46.58 | 46.77 | 1,016,235 | -0.15(-0.33%) |
Apr 20, 2015 | 46.90 | 47.28 | 46.69 | 46.92 | 1,136,095 | +0.33(+0.71%) |
Apr 17, 2015 | 46.23 | 46.67 | 45.74 | 46.59 | 2,387,226 | -0.13(-0.28%) |
Apr 16, 2015 | 46.51 | 46.94 | 46.36 | 46.72 | 990,951 | +0.12(+0.25%) |
Apr 15, 2015 | 46.60 | 46.83 | 46.28 | 46.60 | 1,433,195 | +0.15(+0.33%) |
Apr 14, 2015 | 46.49 | 46.70 | 46.17 | 46.45 | 1,211,974 | +0.02(+0.05%) |
Apr 13, 2015 | 47.00 | 47.18 | 46.37 | 46.43 | 903,925 | -0.61(-1.30%) |
Apr 10, 2015 | 47.38 | 47.41 | 46.73 | 47.04 | 1,282,882 | -0.31(-0.65%) |
Apr 09, 2015 | 47.11 | 47.51 | 47.00 | 47.35 | 914,847 | +0.11(+0.23%) |
Apr 08, 2015 | 46.87 | 47.26 | 46.67 | 47.24 | 1,357,582 | +0.45(+0.95%) |
Apr 07, 2015 | 47.49 | 47.57 | 46.70 | 46.80 | 1,476,233 | -0.84(-1.76%) |
Apr 06, 2015 | 46.70 | 48.11 | 46.50 | 47.63 | 3,275,573 | +0.76(+1.62%) |
Apr 02, 2015 | 46.24 | 46.87 | 46.87 | 46.87 | 1,320,899 | +0.77(+1.66%) |
Apr 01, 2015 | 46.44 | 46.59 | 45.65 | 46.11 | 2,362,083 | -0.30(-0.64%) |
Mar 31, 2015 | 46.57 | 46.97 | 46.39 | 46.41 | 1,612,995 | -0.48(-1.01%) |
Mar 30, 2015 | 46.04 | 47.05 | 46.00 | 46.88 | 1,688,765 | +1.31(+2.88%) |
Mar 27, 2015 | 45.48 | 45.92 | 45.23 | 45.57 | 1,810,502 | +0.20(+0.44%) |
Mar 26, 2015 | 45.12 | 45.60 | 45.05 | 45.37 | 3,028,234 | +0.07(+0.15%) |
Mar 25, 2015 | 46.03 | 46.21 | 45.28 | 45.30 | 2,519,163 | -0.73(-1.58%) |
Mar 24, 2015 | 46.27 | 46.56 | 46.02 | 46.03 | 1,454,530 | -0.41(-0.89%) |
Mar 23, 2015 | 46.39 | 46.66 | 46.25 | 46.44 | 1,088,395 | +0.05(+0.12%) |
Mar 20, 2015 | 46.36 | 47.06 | 46.36 | 46.39 | 2,091,223 | +0.25(+0.53%) |
Mar 19, 2015 | 46.24 | 46.27 | 45.85 | 46.14 | 1,470,675 | -0.42(-0.91%) |
Mar 18, 2015 | 45.19 | 46.79 | 44.89 | 46.57 | 2,155,666 | +0.97(+2.12%) |
Mar 17, 2015 | 45.82 | 46.11 | 45.55 | 45.60 | 1,602,506 | -0.58(-1.25%) |
Mar 16, 2015 | 45.45 | 46.18 | 45.38 | 46.17 | 2,087,936 | +1.06(+2.35%) |
Mar 13, 2015 | 45.87 | 46.01 | 44.76 | 45.12 | 1,760,043 | -0.98(-2.13%) |
Mar 12, 2015 | 45.16 | 46.14 | 45.09 | 46.10 | 1,973,858 | +1.12(+2.49%) |
Mar 11, 2015 | 45.47 | 45.62 | 44.93 | 44.98 | 2,293,508 | -0.61(-1.33%) |
Mar 10, 2015 | 46.14 | 46.32 | 45.58 | 45.58 | 1,967,953 | -1.01(-2.17%) |
Mar 09, 2015 | 46.53 | 46.87 | 46.48 | 46.60 | 1,745,717 | +0.05(+0.12%) |
Mar 06, 2015 | 47.45 | 47.50 | 46.24 | 46.54 | 2,821,009 | -1.06(-2.22%) |
Mar 05, 2015 | 47.78 | 48.09 | 47.52 | 47.60 | 2,468,163 | -0.10(-0.21%) |
Mar 04, 2015 | 48.32 | 48.32 | 47.56 | 47.70 | 3,312,738 | -0.61(-1.27%) |
Mar 03, 2015 | 48.09 | 48.52 | 47.90 | 48.32 | 3,451,596 | -0.03(-0.06%) |