Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.91 | 45.34 | 44.28 | 44.29 | 5,139,684 | -0.63(-1.40%) |
May 28, 2015 | 45.04 | 45.12 | 44.19 | 44.92 | 4,294,820 | -0.37(-0.82%) |
May 27, 2015 | 44.83 | 45.73 | 44.50 | 45.29 | 4,086,230 | +0.31(+0.68%) |
May 26, 2015 | 45.05 | 45.64 | 44.77 | 44.99 | 3,910,930 | -0.68(-1.48%) |
May 22, 2015 | 45.78 | 45.66 | 45.66 | 45.66 | 3,713,240 | -0.62(-1.34%) |
May 21, 2015 | 45.42 | 46.78 | 45.18 | 46.28 | 5,603,263 | +1.11(+2.45%) |
May 20, 2015 | 45.27 | 45.35 | 44.70 | 45.17 | 3,857,575 | +0.19(+0.42%) |
May 19, 2015 | 45.68 | 45.74 | 44.36 | 44.99 | 5,654,190 | -1.10(-2.38%) |
May 18, 2015 | 46.02 | 46.18 | 45.32 | 46.08 | 3,656,679 | -0.08(-0.18%) |
May 15, 2015 | 45.94 | 46.51 | 45.30 | 46.16 | 8,113,480 | +0.05(+0.10%) |
May 14, 2015 | 46.65 | 47.25 | 45.86 | 46.12 | 4,740,831 | -0.59(-1.27%) |
May 13, 2015 | 46.81 | 47.18 | 46.07 | 46.71 | 5,645,910 | +0.36(+0.78%) |
May 12, 2015 | 46.36 | 46.83 | 45.71 | 46.35 | 4,813,569 | +0.14(+0.29%) |
May 11, 2015 | 47.18 | 47.30 | 46.01 | 46.22 | 7,117,861 | -1.71(-3.57%) |
May 08, 2015 | 47.27 | 48.01 | 46.17 | 47.93 | 4,895,651 | +1.13(+2.42%) |
May 07, 2015 | 48.25 | 48.25 | 46.52 | 46.80 | 7,712,620 | -2.30(-4.68%) |
May 06, 2015 | 50.54 | 50.54 | 48.61 | 49.09 | 6,704,094 | -0.79(-1.59%) |
May 05, 2015 | 49.95 | 50.45 | 49.37 | 49.88 | 5,257,950 | +0.59(+1.21%) |
May 04, 2015 | 49.40 | 49.63 | 48.51 | 49.29 | 4,224,853 | +0.01(+0.02%) |
May 01, 2015 | 48.94 | 49.52 | 48.49 | 49.28 | 4,547,327 | +0.29(+0.59%) |
Apr 30, 2015 | 47.93 | 49.32 | 47.26 | 48.99 | 8,224,900 | +1.34(+2.82%) |
Apr 29, 2015 | 45.45 | 47.83 | 45.36 | 47.65 | 10,202,120 | +0.89(+1.91%) |
Apr 28, 2015 | 46.12 | 46.98 | 45.18 | 46.76 | 16,084,049 | -2.49(-5.05%) |
Apr 27, 2015 | 50.07 | 50.07 | 48.86 | 49.24 | 6,004,745 | +0.44(+0.90%) |
Apr 24, 2015 | 49.92 | 49.97 | 48.47 | 48.80 | 8,259,563 | -1.40(-2.78%) |
Apr 23, 2015 | 48.70 | 50.48 | 48.52 | 50.20 | 7,204,008 | +1.64(+3.37%) |
Apr 22, 2015 | 47.90 | 48.98 | 47.32 | 48.56 | 6,245,327 | +0.72(+1.51%) |
Apr 21, 2015 | 49.55 | 49.63 | 47.76 | 47.84 | 4,772,398 | -1.71(-3.45%) |
Apr 20, 2015 | 49.11 | 49.87 | 49.09 | 49.55 | 4,624,072 | +0.40(+0.81%) |
Apr 17, 2015 | 49.68 | 49.68 | 48.69 | 49.15 | 5,460,498 | -0.64(-1.28%) |
Apr 16, 2015 | 50.05 | 50.81 | 49.17 | 49.79 | 5,260,508 | -0.63(-1.25%) |
Apr 15, 2015 | 49.30 | 51.00 | 48.93 | 50.42 | 7,884,145 | +1.48(+3.02%) |
Apr 14, 2015 | 48.25 | 49.11 | 48.15 | 48.95 | 4,756,279 | +1.06(+2.22%) |
Apr 13, 2015 | 49.24 | 49.26 | 47.75 | 47.88 | 4,917,939 | -1.13(-2.30%) |
Apr 10, 2015 | 49.21 | 49.47 | 48.68 | 49.01 | 3,985,871 | -0.11(-0.22%) |
Apr 09, 2015 | 47.71 | 49.27 | 47.71 | 49.12 | 5,293,691 | +1.63(+3.43%) |
Apr 08, 2015 | 47.71 | 47.95 | 47.04 | 47.49 | 6,249,661 | -0.03(-0.06%) |
Apr 07, 2015 | 47.46 | 47.89 | 47.12 | 47.52 | 5,047,712 | +0.06(+0.13%) |
Apr 06, 2015 | 46.22 | 47.78 | 46.16 | 47.45 | 8,960,283 | +1.52(+3.31%) |
Apr 02, 2015 | 44.68 | 45.93 | 45.93 | 45.93 | 5,998,935 | +0.98(+2.18%) |
Apr 01, 2015 | 45.19 | 45.44 | 44.90 | 44.95 | 5,224,130 | -0.06(-0.14%) |
Mar 31, 2015 | 44.48 | 45.17 | 44.31 | 45.01 | 12,317,167 | +0.14(+0.30%) |
Mar 30, 2015 | 44.29 | 45.05 | 43.90 | 44.88 | 6,400,981 | +0.53(+1.20%) |
Mar 27, 2015 | 44.11 | 44.71 | 43.65 | 44.35 | 6,927,660 | +0.27(+0.61%) |
Mar 26, 2015 | 44.74 | 44.85 | 43.88 | 44.08 | 4,989,011 | -0.08(-0.18%) |
Mar 25, 2015 | 44.17 | 44.51 | 43.84 | 44.16 | 6,187,077 | +0.48(+1.09%) |
Mar 24, 2015 | 44.55 | 44.69 | 43.65 | 43.68 | 6,381,764 | -0.77(-1.72%) |
Mar 23, 2015 | 44.72 | 45.33 | 44.44 | 44.45 | 5,548,875 | -0.27(-0.60%) |
Mar 20, 2015 | 43.53 | 44.97 | 43.49 | 44.72 | 16,852,396 | +1.59(+3.70%) |
Mar 19, 2015 | 43.13 | 43.63 | 43.02 | 43.12 | 7,406,268 | -0.63(-1.44%) |
Mar 18, 2015 | 42.51 | 43.93 | 41.49 | 43.75 | 13,246,012 | +1.02(+2.38%) |
Mar 17, 2015 | 43.38 | 43.65 | 42.65 | 42.73 | 10,083,037 | -1.09(-2.49%) |
Mar 16, 2015 | 43.86 | 43.98 | 43.03 | 43.82 | 7,733,282 | -0.36(-0.82%) |
Mar 13, 2015 | 44.43 | 44.65 | 43.28 | 44.18 | 8,250,172 | -0.66(-1.47%) |
Mar 12, 2015 | 45.25 | 45.31 | 44.82 | 44.84 | 6,518,945 | -0.32(-0.72%) |
Mar 11, 2015 | 45.80 | 45.80 | 44.90 | 45.17 | 4,999,232 | -0.05(-0.12%) |
Mar 10, 2015 | 45.61 | 45.94 | 44.88 | 45.22 | 7,723,889 | -0.87(-1.88%) |
Mar 09, 2015 | 46.86 | 47.23 | 46.08 | 46.08 | 6,947,112 | -0.79(-1.69%) |
Mar 06, 2015 | 47.38 | 47.58 | 46.73 | 46.88 | 5,775,381 | -0.95(-1.98%) |
Mar 05, 2015 | 48.67 | 48.67 | 47.76 | 47.82 | 5,723,734 | -1.05(-2.15%) |
Mar 04, 2015 | 48.72 | 49.03 | 48.09 | 48.88 | 4,850,299 | +0.30(+0.62%) |
Mar 03, 2015 | 49.82 | 50.12 | 48.39 | 48.57 | 7,024,332 | -1.20(-2.42%) |