Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.48 | 44.71 | 44.25 | 44.48 | 3,338,792 | +0.02(+0.05%) |
May 28, 2015 | 44.14 | 44.48 | 44.10 | 44.45 | 2,852,545 | +0.34(+0.77%) |
May 27, 2015 | 43.92 | 44.22 | 43.73 | 44.12 | 2,641,090 | +0.19(+0.44%) |
May 26, 2015 | 43.98 | 44.03 | 43.54 | 43.92 | 2,191,577 | -0.05(-0.11%) |
May 22, 2015 | 43.99 | 43.97 | 43.97 | 43.97 | 1,593,858 | -0.17(-0.37%) |
May 21, 2015 | 44.14 | 44.32 | 43.91 | 44.14 | 1,720,775 | -0.01(-0.02%) |
May 20, 2015 | 43.99 | 44.39 | 43.89 | 44.14 | 2,080,121 | +0.17(+0.39%) |
May 19, 2015 | 43.71 | 44.14 | 43.53 | 43.97 | 2,185,840 | +0.06(+0.15%) |
May 18, 2015 | 43.63 | 44.15 | 43.55 | 43.91 | 3,469,713 | +0.17(+0.38%) |
May 15, 2015 | 43.63 | 43.98 | 43.47 | 43.74 | 2,978,041 | +0.26(+0.61%) |
May 14, 2015 | 43.17 | 43.56 | 43.04 | 43.48 | 2,589,918 | +0.61(+1.43%) |
May 13, 2015 | 43.63 | 43.80 | 42.72 | 42.87 | 3,725,720 | -0.63(-1.46%) |
May 12, 2015 | 43.56 | 43.70 | 43.12 | 43.50 | 3,543,282 | -0.27(-0.62%) |
May 11, 2015 | 43.43 | 43.99 | 43.43 | 43.77 | 4,691,334 | +0.31(+0.70%) |
May 08, 2015 | 44.09 | 44.32 | 43.24 | 43.46 | 4,746,318 | -0.11(-0.26%) |
May 07, 2015 | 43.49 | 44.09 | 43.39 | 43.58 | 3,653,099 | +0.10(+0.23%) |
May 06, 2015 | 43.30 | 43.52 | 42.94 | 43.48 | 3,907,234 | +0.20(+0.46%) |
May 05, 2015 | 44.00 | 44.08 | 43.11 | 43.28 | 3,155,289 | -0.91(-2.06%) |
May 04, 2015 | 43.86 | 44.50 | 43.73 | 44.19 | 2,518,204 | +0.31(+0.71%) |
May 01, 2015 | 43.78 | 43.96 | 43.49 | 43.88 | 2,902,973 | +0.08(+0.18%) |
Apr 30, 2015 | 44.12 | 44.12 | 43.35 | 43.80 | 5,094,885 | -0.38(-0.85%) |
Apr 29, 2015 | 44.03 | 44.30 | 43.73 | 44.18 | 2,794,847 | -0.14(-0.31%) |
Apr 28, 2015 | 43.76 | 44.32 | 43.51 | 44.31 | 2,463,447 | +0.41(+0.94%) |
Apr 27, 2015 | 44.57 | 44.57 | 43.73 | 43.90 | 2,166,402 | -0.58(-1.30%) |
Apr 24, 2015 | 44.10 | 44.85 | 43.96 | 44.47 | 1,990,093 | +0.28(+0.64%) |
Apr 23, 2015 | 43.81 | 44.40 | 43.71 | 44.19 | 2,206,636 | +0.33(+0.75%) |
Apr 22, 2015 | 43.71 | 43.99 | 43.42 | 43.86 | 2,625,819 | +0.12(+0.28%) |
Apr 21, 2015 | 43.98 | 44.43 | 43.55 | 43.74 | 2,731,205 | -0.23(-0.53%) |
Apr 20, 2015 | 43.51 | 44.31 | 43.50 | 43.98 | 2,235,808 | +0.61(+1.41%) |
Apr 17, 2015 | 43.22 | 43.75 | 43.14 | 43.36 | 3,252,635 | +0.02(+0.05%) |
Apr 16, 2015 | 43.19 | 43.43 | 42.80 | 43.34 | 2,468,552 | +0.11(+0.25%) |
Apr 15, 2015 | 43.27 | 43.71 | 43.19 | 43.24 | 1,607,195 | -0.04(-0.10%) |
Apr 14, 2015 | 43.13 | 43.46 | 43.05 | 43.28 | 1,324,816 | +0.26(+0.60%) |
Apr 13, 2015 | 43.34 | 43.49 | 42.99 | 43.02 | 1,210,091 | -0.28(-0.66%) |
Apr 10, 2015 | 43.06 | 43.54 | 42.93 | 43.31 | 1,623,618 | +0.43(+1.00%) |
Apr 09, 2015 | 43.06 | 43.08 | 42.63 | 42.88 | 2,410,120 | -0.24(-0.56%) |
Apr 08, 2015 | 43.16 | 43.26 | 42.75 | 43.12 | 2,202,366 | +0.01(+0.02%) |
Apr 07, 2015 | 43.76 | 43.90 | 43.07 | 43.12 | 1,856,732 | -0.68(-1.56%) |
Apr 06, 2015 | 43.44 | 44.09 | 43.44 | 43.80 | 2,251,383 | +0.43(+0.98%) |
Apr 02, 2015 | 43.46 | 43.37 | 43.37 | 43.37 | 2,790,499 | -0.14(-0.33%) |
Apr 01, 2015 | 43.39 | 43.71 | 42.92 | 43.51 | 3,120,741 | +0.11(+0.25%) |
Mar 31, 2015 | 43.26 | 43.79 | 43.11 | 43.41 | 3,421,898 | +0.15(+0.35%) |
Mar 30, 2015 | 42.59 | 43.31 | 42.53 | 43.26 | 4,069,006 | +0.70(+1.66%) |
Mar 27, 2015 | 42.30 | 43.12 | 42.27 | 42.55 | 6,685,240 | +0.71(+1.70%) |
Mar 26, 2015 | 43.12 | 43.36 | 41.73 | 41.84 | 8,280,564 | -1.27(-2.94%) |
Mar 25, 2015 | 43.42 | 43.76 | 43.09 | 43.11 | 3,084,094 | -0.21(-0.49%) |
Mar 24, 2015 | 43.68 | 44.05 | 43.22 | 43.32 | 2,431,416 | -0.46(-1.06%) |
Mar 23, 2015 | 43.74 | 44.15 | 43.65 | 43.78 | 2,161,743 | +0.04(+0.10%) |
Mar 20, 2015 | 43.56 | 43.96 | 43.29 | 43.74 | 5,897,138 | +0.45(+1.04%) |
Mar 19, 2015 | 43.98 | 44.12 | 43.20 | 43.29 | 5,293,473 | -0.89(-2.01%) |
Mar 18, 2015 | 43.54 | 44.60 | 43.16 | 44.18 | 5,984,879 | +0.65(+1.50%) |
Mar 17, 2015 | 43.97 | 44.08 | 43.43 | 43.53 | 2,369,962 | -0.39(-0.89%) |
Mar 16, 2015 | 43.60 | 44.25 | 43.60 | 43.92 | 3,651,461 | +0.63(+1.45%) |
Mar 13, 2015 | 43.68 | 43.68 | 42.89 | 43.29 | 3,217,105 | -0.40(-0.91%) |
Mar 12, 2015 | 42.70 | 43.88 | 42.70 | 43.69 | 3,890,442 | +1.20(+2.81%) |
Mar 11, 2015 | 42.87 | 42.92 | 42.35 | 42.50 | 2,821,348 | -0.26(-0.60%) |
Mar 10, 2015 | 42.94 | 43.45 | 42.75 | 42.75 | 3,541,903 | -0.24(-0.56%) |
Mar 09, 2015 | 42.70 | 43.14 | 42.70 | 42.99 | 2,218,269 | +0.31(+0.73%) |
Mar 06, 2015 | 43.68 | 43.68 | 42.46 | 42.68 | 5,109,312 | -1.67(-3.75%) |
Mar 05, 2015 | 44.18 | 44.47 | 43.98 | 44.35 | 1,665,598 | +0.32(+0.73%) |
Mar 04, 2015 | 44.20 | 44.24 | 43.90 | 44.03 | 1,772,257 | -0.21(-0.48%) |
Mar 03, 2015 | 44.00 | 44.35 | 43.63 | 44.24 | 2,465,840 | +0.25(+0.57%) |