Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.57 | 46.73 | 46.08 | 46.39 | 3,650,736 | -0.11(-0.24%) |
May 28, 2015 | 46.85 | 46.90 | 46.07 | 46.50 | 3,047,810 | -0.48(-1.01%) |
May 27, 2015 | 47.04 | 47.54 | 46.41 | 46.98 | 2,770,596 | -0.17(-0.36%) |
May 26, 2015 | 47.28 | 47.81 | 47.08 | 47.15 | 3,624,499 | -0.84(-1.75%) |
May 22, 2015 | 47.54 | 47.99 | 47.99 | 47.99 | 3,249,381 | -0.03(-0.06%) |
May 21, 2015 | 47.14 | 48.08 | 47.14 | 48.01 | 4,108,934 | +1.20(+2.57%) |
May 20, 2015 | 46.61 | 46.93 | 46.14 | 46.81 | 4,141,653 | +0.74(+1.61%) |
May 19, 2015 | 46.49 | 46.76 | 46.02 | 46.07 | 3,930,470 | -1.04(-2.20%) |
May 18, 2015 | 46.29 | 47.19 | 46.27 | 47.11 | 2,823,228 | +0.27(+0.58%) |
May 15, 2015 | 46.34 | 47.05 | 46.13 | 46.84 | 3,435,040 | +0.13(+0.27%) |
May 14, 2015 | 47.00 | 47.38 | 46.62 | 46.71 | 2,840,915 | -0.19(-0.41%) |
May 13, 2015 | 48.04 | 48.17 | 46.65 | 46.90 | 4,833,123 | -1.15(-2.40%) |
May 12, 2015 | 47.25 | 48.43 | 47.17 | 48.06 | 3,738,824 | +0.79(+1.67%) |
May 11, 2015 | 48.34 | 48.34 | 47.15 | 47.27 | 5,143,132 | -1.02(-2.11%) |
May 08, 2015 | 47.88 | 48.33 | 47.03 | 48.28 | 5,116,657 | +1.01(+2.14%) |
May 07, 2015 | 47.84 | 48.08 | 47.02 | 47.27 | 6,223,936 | -0.72(-1.50%) |
May 06, 2015 | 48.79 | 49.56 | 47.65 | 47.99 | 8,277,875 | +0.59(+1.25%) |
May 05, 2015 | 49.56 | 50.13 | 47.27 | 47.40 | 8,025,007 | -1.69(-3.45%) |
May 04, 2015 | 48.92 | 49.22 | 48.50 | 49.09 | 3,961,781 | +0.30(+0.61%) |
May 01, 2015 | 48.29 | 49.36 | 48.18 | 48.80 | 7,360,929 | +0.28(+0.59%) |
Apr 30, 2015 | 49.19 | 49.19 | 47.91 | 48.51 | 4,764,736 | -0.53(-1.07%) |
Apr 29, 2015 | 47.77 | 49.07 | 47.45 | 49.04 | 6,558,644 | +1.05(+2.18%) |
Apr 28, 2015 | 47.52 | 48.02 | 47.24 | 47.99 | 4,039,833 | +0.65(+1.38%) |
Apr 27, 2015 | 47.57 | 47.85 | 47.32 | 47.34 | 4,334,950 | +0.04(+0.09%) |
Apr 24, 2015 | 46.80 | 47.43 | 46.44 | 47.30 | 5,371,741 | +0.14(+0.30%) |
Apr 23, 2015 | 47.08 | 47.79 | 46.98 | 47.15 | 3,886,889 | +0.33(+0.71%) |
Apr 22, 2015 | 46.53 | 47.06 | 46.12 | 46.82 | 4,637,733 | +0.39(+0.84%) |
Apr 21, 2015 | 47.56 | 47.60 | 46.07 | 46.43 | 3,655,868 | -0.99(-2.08%) |
Apr 20, 2015 | 46.88 | 47.94 | 46.87 | 47.42 | 3,149,626 | +0.53(+1.14%) |
Apr 17, 2015 | 47.02 | 47.22 | 46.56 | 46.88 | 3,310,377 | -0.48(-1.01%) |
Apr 16, 2015 | 47.29 | 47.88 | 46.74 | 47.36 | 4,869,796 | -0.26(-0.54%) |
Apr 15, 2015 | 47.41 | 47.91 | 47.11 | 47.62 | 6,444,193 | +0.56(+1.19%) |
Apr 14, 2015 | 46.27 | 47.37 | 46.26 | 47.05 | 4,454,565 | +1.12(+2.45%) |
Apr 13, 2015 | 46.58 | 46.58 | 45.87 | 45.93 | 2,888,985 | -0.20(-0.43%) |
Apr 10, 2015 | 46.21 | 46.21 | 45.55 | 46.13 | 3,291,687 | -0.06(-0.12%) |
Apr 09, 2015 | 45.28 | 46.40 | 45.14 | 46.19 | 5,420,096 | +1.35(+3.01%) |
Apr 08, 2015 | 45.29 | 45.51 | 44.78 | 44.83 | 3,967,024 | -0.21(-0.46%) |
Apr 07, 2015 | 45.15 | 45.72 | 44.98 | 45.04 | 4,765,326 | -0.06(-0.13%) |
Apr 06, 2015 | 44.78 | 45.55 | 44.70 | 45.10 | 5,516,018 | +0.61(+1.38%) |
Apr 02, 2015 | 43.65 | 44.49 | 44.49 | 44.49 | 6,665,379 | +0.69(+1.58%) |
Apr 01, 2015 | 43.16 | 44.28 | 43.09 | 43.80 | 5,036,588 | +0.90(+2.11%) |
Mar 31, 2015 | 42.56 | 43.43 | 42.35 | 42.89 | 4,408,655 | -0.28(-0.66%) |
Mar 30, 2015 | 42.62 | 43.25 | 42.33 | 43.18 | 4,567,353 | +1.11(+2.64%) |
Mar 27, 2015 | 42.59 | 42.59 | 41.92 | 42.07 | 3,202,185 | -0.65(-1.52%) |
Mar 26, 2015 | 43.34 | 43.51 | 42.41 | 42.72 | 5,358,716 | +0.30(+0.70%) |
Mar 25, 2015 | 41.57 | 42.92 | 41.49 | 42.42 | 8,692,335 | +1.28(+3.11%) |
Mar 24, 2015 | 41.31 | 41.66 | 41.07 | 41.14 | 4,033,851 | -0.09(-0.22%) |
Mar 23, 2015 | 41.79 | 42.12 | 41.21 | 41.23 | 3,985,992 | -0.49(-1.18%) |
Mar 20, 2015 | 41.85 | 42.40 | 41.67 | 41.72 | 6,097,567 | +0.28(+0.69%) |
Mar 19, 2015 | 42.03 | 42.28 | 41.38 | 41.44 | 3,146,944 | -1.41(-3.29%) |
Mar 18, 2015 | 40.68 | 43.09 | 40.54 | 42.84 | 4,968,811 | +1.56(+3.77%) |
Mar 17, 2015 | 41.41 | 41.73 | 40.92 | 41.29 | 3,541,176 | -0.50(-1.19%) |
Mar 16, 2015 | 40.62 | 41.82 | 40.39 | 41.78 | 5,017,269 | +0.75(+1.82%) |
Mar 13, 2015 | 40.22 | 41.07 | 40.08 | 41.04 | 5,191,042 | +0.38(+0.93%) |
Mar 12, 2015 | 41.22 | 41.32 | 40.60 | 40.66 | 4,679,699 | -0.48(-1.16%) |
Mar 11, 2015 | 41.53 | 41.59 | 40.87 | 41.14 | 10,541,191 | +0.78(+1.92%) |
Mar 10, 2015 | 40.69 | 41.15 | 40.34 | 40.36 | 3,966,891 | -0.74(-1.81%) |
Mar 09, 2015 | 41.80 | 42.12 | 41.09 | 41.10 | 3,939,507 | -0.81(-1.93%) |
Mar 06, 2015 | 42.40 | 42.63 | 41.87 | 41.91 | 6,456,688 | -1.17(-2.71%) |
Mar 05, 2015 | 43.65 | 43.65 | 43.07 | 43.08 | 3,529,422 | -0.73(-1.66%) |
Mar 04, 2015 | 43.51 | 43.90 | 42.87 | 43.81 | 5,287,929 | +0.43(+1.00%) |
Mar 03, 2015 | 43.03 | 43.88 | 42.95 | 43.38 | 5,105,008 | +0.28(+0.64%) |