Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.43 | 47.47 | 46.79 | 46.84 | 8,531,692 | -0.67(-1.41%) |
May 28, 2015 | 47.39 | 47.55 | 46.94 | 47.51 | 5,155,255 | +0.05(+0.10%) |
May 27, 2015 | 47.37 | 47.61 | 47.29 | 47.46 | 8,067,711 | +0.13(+0.27%) |
May 26, 2015 | 47.75 | 47.85 | 47.20 | 47.33 | 6,324,575 | -0.52(-1.09%) |
May 22, 2015 | 48.05 | 47.85 | 47.85 | 47.85 | 5,726,650 | -0.27(-0.56%) |
May 21, 2015 | 47.89 | 48.51 | 47.83 | 48.12 | 8,438,252 | +0.21(+0.43%) |
May 20, 2015 | 47.49 | 48.02 | 47.09 | 47.91 | 8,205,653 | +0.44(+0.93%) |
May 19, 2015 | 47.16 | 47.59 | 46.96 | 47.47 | 6,815,228 | +0.42(+0.88%) |
May 18, 2015 | 46.72 | 47.17 | 46.64 | 47.06 | 6,124,558 | +0.42(+0.91%) |
May 15, 2015 | 47.17 | 47.19 | 46.47 | 46.64 | 9,307,058 | -0.49(-1.03%) |
May 14, 2015 | 47.15 | 47.23 | 46.92 | 47.12 | 4,950,491 | +0.18(+0.39%) |
May 13, 2015 | 46.80 | 47.08 | 46.70 | 46.94 | 6,492,662 | -0.02(-0.03%) |
May 12, 2015 | 46.92 | 47.13 | 46.66 | 46.96 | 9,099,826 | -0.35(-0.74%) |
May 11, 2015 | 47.68 | 47.85 | 47.27 | 47.31 | 10,580,601 | -0.38(-0.79%) |
May 08, 2015 | 47.50 | 47.78 | 47.22 | 47.68 | 8,539,750 | +0.56(+1.19%) |
May 07, 2015 | 46.48 | 47.55 | 46.20 | 47.12 | 10,611,100 | +0.66(+1.41%) |
May 06, 2015 | 46.65 | 46.88 | 46.12 | 46.47 | 8,474,134 | +0.12(+0.26%) |
May 05, 2015 | 46.36 | 46.79 | 46.26 | 46.35 | 9,370,053 | -0.16(-0.34%) |
May 04, 2015 | 46.35 | 46.72 | 46.33 | 46.51 | 6,613,831 | +0.37(+0.80%) |
May 01, 2015 | 45.47 | 46.37 | 45.39 | 46.14 | 16,771,164 | +1.16(+2.58%) |
Apr 30, 2015 | 44.97 | 45.33 | 44.70 | 44.98 | 9,124,366 | -0.29(-0.64%) |
Apr 29, 2015 | 45.25 | 45.47 | 45.04 | 45.27 | 12,770,473 | -0.12(-0.26%) |
Apr 28, 2015 | 45.25 | 45.69 | 45.23 | 45.39 | 11,030,620 | -0.16(-0.35%) |
Apr 27, 2015 | 45.48 | 45.83 | 45.39 | 45.55 | 9,729,102 | +0.01(+0.02%) |
Apr 24, 2015 | 45.63 | 45.68 | 45.43 | 45.54 | 7,375,972 | +0.19(+0.42%) |
Apr 23, 2015 | 45.17 | 45.38 | 44.94 | 45.35 | 12,124,027 | +0.14(+0.30%) |
Apr 22, 2015 | 45.43 | 45.47 | 44.91 | 45.21 | 12,920,622 | -0.05(-0.11%) |
Apr 21, 2015 | 46.02 | 46.09 | 45.14 | 45.26 | 10,221,600 | -0.70(-1.51%) |
Apr 20, 2015 | 46.20 | 46.28 | 45.86 | 45.96 | 5,906,969 | +0.06(+0.14%) |
Apr 17, 2015 | 46.15 | 46.44 | 45.60 | 45.89 | 9,490,366 | -0.58(-1.26%) |
Apr 16, 2015 | 46.64 | 46.93 | 46.45 | 46.48 | 9,162,172 | -0.09(-0.19%) |
Apr 15, 2015 | 46.15 | 46.82 | 46.00 | 46.56 | 9,122,549 | +0.62(+1.34%) |
Apr 14, 2015 | 45.80 | 46.16 | 45.47 | 45.95 | 8,141,144 | +0.03(+0.07%) |
Apr 13, 2015 | 45.29 | 46.18 | 45.05 | 45.92 | 11,016,802 | +0.70(+1.54%) |
Apr 10, 2015 | 44.89 | 45.31 | 44.85 | 45.22 | 6,248,427 | +0.24(+0.53%) |
Apr 09, 2015 | 44.27 | 45.13 | 44.23 | 44.98 | 8,315,518 | +0.67(+1.51%) |
Apr 08, 2015 | 43.90 | 44.54 | 43.88 | 44.31 | 7,305,234 | +0.38(+0.85%) |
Apr 07, 2015 | 44.17 | 44.44 | 43.91 | 43.93 | 6,078,434 | -0.35(-0.79%) |
Apr 06, 2015 | 43.55 | 44.40 | 43.46 | 44.29 | 5,805,645 | +0.22(+0.51%) |
Apr 02, 2015 | 43.67 | 44.06 | 44.06 | 44.06 | 6,700,863 | +0.26(+0.60%) |
Apr 01, 2015 | 43.64 | 43.96 | 43.34 | 43.80 | 8,986,504 | +0.02(+0.04%) |
Mar 31, 2015 | 43.48 | 44.04 | 43.32 | 43.78 | 9,290,578 | +0.09(+0.20%) |
Mar 30, 2015 | 43.35 | 43.79 | 43.18 | 43.70 | 7,221,031 | +0.52(+1.20%) |
Mar 27, 2015 | 43.55 | 43.55 | 43.09 | 43.18 | 8,077,046 | -0.11(-0.26%) |
Mar 26, 2015 | 43.46 | 43.59 | 43.26 | 43.29 | 11,117,931 | -0.28(-0.64%) |
Mar 25, 2015 | 44.22 | 44.25 | 43.57 | 43.57 | 8,712,994 | -0.68(-1.54%) |
Mar 24, 2015 | 44.40 | 44.69 | 44.25 | 44.25 | 6,687,249 | -0.37(-0.82%) |
Mar 23, 2015 | 44.74 | 45.15 | 44.61 | 44.61 | 7,243,775 | -0.09(-0.20%) |
Mar 20, 2015 | 44.60 | 44.91 | 44.51 | 44.70 | 14,591,807 | +0.23(+0.52%) |
Mar 19, 2015 | 44.87 | 45.08 | 44.24 | 44.47 | 7,722,247 | -0.62(-1.36%) |
Mar 18, 2015 | 44.51 | 45.30 | 44.19 | 45.09 | 10,620,786 | +0.50(+1.11%) |
Mar 17, 2015 | 44.33 | 44.82 | 44.08 | 44.59 | 7,103,174 | -0.10(-0.23%) |
Mar 16, 2015 | 44.45 | 44.83 | 44.35 | 44.69 | 7,411,938 | +0.50(+1.14%) |
Mar 13, 2015 | 44.37 | 44.43 | 43.80 | 44.19 | 8,143,222 | -0.24(-0.54%) |
Mar 12, 2015 | 43.93 | 44.48 | 43.87 | 44.43 | 7,367,272 | +0.70(+1.61%) |
Mar 11, 2015 | 43.47 | 43.98 | 43.42 | 43.73 | 8,317,869 | +0.24(+0.55%) |
Mar 10, 2015 | 44.29 | 44.29 | 43.48 | 43.49 | 18,162,516 | -1.25(-2.80%) |
Mar 09, 2015 | 44.54 | 44.82 | 44.35 | 44.74 | 15,226,718 | +0.09(+0.20%) |
Mar 06, 2015 | 44.45 | 45.00 | 44.32 | 44.65 | 14,398,155 | +0.31(+0.70%) |
Mar 05, 2015 | 44.30 | 44.39 | 44.01 | 44.34 | 7,042,212 | +0.18(+0.42%) |
Mar 04, 2015 | 44.08 | 44.26 | 43.83 | 44.16 | 7,597,337 | -0.16(-0.36%) |
Mar 03, 2015 | 44.08 | 44.44 | 44.05 | 44.32 | 7,463,657 | -0.06(-0.13%) |