Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.37 | 46.86 | 46.08 | 46.68 | 5,989,156 | +0.62(+1.34%) |
May 28, 2015 | 46.23 | 46.47 | 45.39 | 46.06 | 5,260,799 | -0.32(-0.69%) |
May 27, 2015 | 45.00 | 46.41 | 44.71 | 46.38 | 5,808,629 | +1.41(+3.13%) |
May 26, 2015 | 44.57 | 45.06 | 44.56 | 44.97 | 4,264,446 | +0.30(+0.67%) |
May 22, 2015 | 44.75 | 44.67 | 44.67 | 44.67 | 1,953,670 | -0.16(-0.36%) |
May 21, 2015 | 44.39 | 44.91 | 44.13 | 44.83 | 3,837,663 | +0.49(+1.10%) |
May 20, 2015 | 44.52 | 44.84 | 44.07 | 44.34 | 2,352,807 | -0.16(-0.36%) |
May 19, 2015 | 43.97 | 44.73 | 43.84 | 44.50 | 4,100,484 | +0.68(+1.54%) |
May 18, 2015 | 43.56 | 43.86 | 43.44 | 43.83 | 3,082,097 | +0.23(+0.52%) |
May 15, 2015 | 43.63 | 43.99 | 43.55 | 43.60 | 3,019,004 | +0.20(+0.45%) |
May 14, 2015 | 43.02 | 43.44 | 42.65 | 43.40 | 2,089,425 | +0.62(+1.45%) |
May 13, 2015 | 42.79 | 43.14 | 42.60 | 42.79 | 2,303,704 | +0.04(+0.09%) |
May 12, 2015 | 42.88 | 43.01 | 42.52 | 42.75 | 2,378,124 | -0.48(-1.11%) |
May 11, 2015 | 43.06 | 43.47 | 42.83 | 43.23 | 3,630,666 | +0.18(+0.41%) |
May 08, 2015 | 43.13 | 43.23 | 42.74 | 43.05 | 2,716,942 | +0.32(+0.75%) |
May 07, 2015 | 42.51 | 42.91 | 42.23 | 42.73 | 2,587,717 | +0.25(+0.60%) |
May 06, 2015 | 43.08 | 43.09 | 42.38 | 42.48 | 4,735,549 | -0.37(-0.85%) |
May 05, 2015 | 44.20 | 44.49 | 42.32 | 42.84 | 8,189,977 | +0.26(+0.62%) |
May 04, 2015 | 41.97 | 42.73 | 41.93 | 42.58 | 5,099,522 | +0.74(+1.77%) |
May 01, 2015 | 41.95 | 42.12 | 41.63 | 41.84 | 6,221,643 | +0.18(+0.43%) |
Apr 30, 2015 | 42.28 | 42.63 | 41.56 | 41.66 | 4,617,000 | -0.75(-1.77%) |
Apr 29, 2015 | 42.67 | 43.09 | 42.30 | 42.41 | 4,262,412 | -0.48(-1.12%) |
Apr 28, 2015 | 43.82 | 43.91 | 42.80 | 42.89 | 4,789,997 | -1.03(-2.35%) |
Apr 27, 2015 | 45.00 | 45.01 | 43.83 | 43.92 | 2,861,943 | -1.01(-2.25%) |
Apr 24, 2015 | 43.98 | 45.01 | 43.83 | 44.93 | 3,678,042 | +0.81(+1.83%) |
Apr 23, 2015 | 44.02 | 44.17 | 43.68 | 44.13 | 2,253,259 | +0.02(+0.04%) |
Apr 22, 2015 | 44.50 | 44.57 | 44.01 | 44.11 | 2,213,152 | -0.48(-1.07%) |
Apr 21, 2015 | 44.34 | 44.62 | 44.17 | 44.59 | 3,347,328 | +0.47(+1.06%) |
Apr 20, 2015 | 43.98 | 44.20 | 43.81 | 44.12 | 3,081,623 | +0.25(+0.58%) |
Apr 17, 2015 | 43.99 | 44.11 | 43.57 | 43.86 | 3,076,227 | -0.35(-0.78%) |
Apr 16, 2015 | 43.89 | 44.24 | 43.74 | 44.21 | 1,691,587 | +0.13(+0.30%) |
Apr 15, 2015 | 44.13 | 44.29 | 44.00 | 44.08 | 1,683,107 | +0.09(+0.21%) |
Apr 14, 2015 | 43.76 | 44.07 | 43.16 | 43.99 | 2,849,576 | +0.23(+0.51%) |
Apr 13, 2015 | 44.31 | 44.49 | 43.74 | 43.76 | 2,142,375 | -0.48(-1.08%) |
Apr 10, 2015 | 43.70 | 44.35 | 43.42 | 44.24 | 2,429,194 | +0.58(+1.33%) |
Apr 09, 2015 | 43.42 | 43.84 | 43.29 | 43.66 | 2,901,408 | +0.32(+0.74%) |
Apr 08, 2015 | 43.49 | 43.71 | 43.25 | 43.34 | 2,735,863 | -0.14(-0.32%) |
Apr 07, 2015 | 43.52 | 43.95 | 43.45 | 43.48 | 2,523,869 | +0.03(+0.06%) |
Apr 06, 2015 | 43.28 | 43.77 | 43.15 | 43.45 | 2,543,314 | -0.16(-0.37%) |
Apr 02, 2015 | 43.56 | 43.61 | 43.61 | 43.61 | 3,288,283 | +0.22(+0.50%) |
Apr 01, 2015 | 43.42 | 43.67 | 43.10 | 43.40 | 5,067,232 | -0.02(-0.04%) |
Mar 31, 2015 | 43.86 | 44.01 | 43.41 | 43.41 | 2,951,816 | -0.59(-1.34%) |
Mar 30, 2015 | 43.58 | 44.04 | 43.54 | 44.01 | 2,354,035 | +0.66(+1.51%) |
Mar 27, 2015 | 43.27 | 43.64 | 43.14 | 43.35 | 2,987,252 | +0.10(+0.24%) |
Mar 26, 2015 | 43.16 | 43.51 | 42.85 | 43.25 | 3,785,964 | -0.15(-0.35%) |
Mar 25, 2015 | 44.24 | 44.44 | 43.35 | 43.40 | 4,423,189 | -0.70(-1.60%) |
Mar 24, 2015 | 44.31 | 44.65 | 43.86 | 44.10 | 2,066,507 | -0.12(-0.28%) |
Mar 23, 2015 | 44.60 | 44.74 | 44.12 | 44.22 | 5,139,587 | -0.18(-0.40%) |
Mar 20, 2015 | 44.54 | 44.94 | 44.17 | 44.40 | 4,843,607 | -0.07(-0.15%) |
Mar 19, 2015 | 44.51 | 44.77 | 44.17 | 44.46 | 2,133,236 | -0.09(-0.21%) |
Mar 18, 2015 | 44.06 | 44.79 | 43.77 | 44.56 | 3,258,384 | +0.34(+0.76%) |
Mar 17, 2015 | 43.72 | 44.40 | 43.53 | 44.22 | 3,099,401 | +0.16(+0.36%) |
Mar 16, 2015 | 43.81 | 44.11 | 43.66 | 44.06 | 2,686,734 | +0.50(+1.14%) |
Mar 13, 2015 | 43.95 | 43.95 | 43.16 | 43.56 | 2,651,797 | -0.37(-0.83%) |
Mar 12, 2015 | 43.43 | 43.96 | 43.27 | 43.93 | 2,426,807 | +0.78(+1.80%) |
Mar 11, 2015 | 43.03 | 43.69 | 42.89 | 43.15 | 3,459,986 | +0.29(+0.68%) |
Mar 10, 2015 | 43.26 | 43.40 | 42.84 | 42.86 | 2,334,491 | -0.55(-1.27%) |
Mar 09, 2015 | 43.02 | 44.04 | 42.65 | 43.41 | 4,007,529 | +0.48(+1.11%) |
Mar 06, 2015 | 43.42 | 43.64 | 42.83 | 42.94 | 3,717,442 | -0.64(-1.46%) |
Mar 05, 2015 | 43.79 | 43.92 | 43.13 | 43.57 | 2,481,744 | +0.22(+0.50%) |
Mar 04, 2015 | 43.52 | 43.60 | 43.03 | 43.36 | 3,511,142 | -0.29(-0.67%) |
Mar 03, 2015 | 44.34 | 44.40 | 43.47 | 43.65 | 2,405,464 | -0.72(-1.63%) |