Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.82 | 44.87 | 44.38 | 44.44 | 895,580 | -0.32(-0.72%) |
May 28, 2015 | 44.87 | 45.02 | 44.40 | 44.76 | 1,549,808 | -0.18(-0.41%) |
May 27, 2015 | 45.15 | 45.41 | 44.77 | 44.94 | 1,026,221 | -0.24(-0.54%) |
May 26, 2015 | 45.86 | 46.08 | 44.90 | 45.19 | 781,182 | -0.87(-1.89%) |
May 22, 2015 | 46.11 | 46.06 | 46.06 | 46.06 | 457,001 | -0.14(-0.30%) |
May 21, 2015 | 46.08 | 46.68 | 45.98 | 46.20 | 655,595 | +0.13(+0.27%) |
May 20, 2015 | 45.88 | 46.29 | 45.65 | 46.07 | 723,187 | +0.06(+0.13%) |
May 19, 2015 | 46.44 | 46.44 | 45.82 | 46.01 | 675,701 | -0.37(-0.81%) |
May 18, 2015 | 45.71 | 46.40 | 45.34 | 46.38 | 1,044,349 | +0.50(+1.08%) |
May 15, 2015 | 46.27 | 46.36 | 45.83 | 45.89 | 850,630 | -0.26(-0.56%) |
May 14, 2015 | 45.35 | 46.28 | 44.95 | 46.15 | 1,452,722 | +1.04(+2.31%) |
May 13, 2015 | 45.18 | 45.51 | 44.88 | 45.11 | 869,154 | -0.05(-0.12%) |
May 12, 2015 | 45.40 | 45.44 | 44.66 | 45.16 | 566,758 | -0.37(-0.82%) |
May 11, 2015 | 45.02 | 45.73 | 44.88 | 45.53 | 1,580,115 | +0.44(+0.98%) |
May 08, 2015 | 44.68 | 45.16 | 44.61 | 45.09 | 1,382,048 | +0.78(+1.76%) |
May 07, 2015 | 43.99 | 44.49 | 43.88 | 44.31 | 849,545 | +0.30(+0.67%) |
May 06, 2015 | 43.82 | 44.04 | 43.25 | 44.01 | 1,065,281 | +0.26(+0.60%) |
May 05, 2015 | 44.41 | 44.65 | 43.52 | 43.75 | 1,522,104 | -0.84(-1.89%) |
May 04, 2015 | 44.22 | 44.73 | 44.07 | 44.60 | 1,680,562 | +0.54(+1.22%) |
May 01, 2015 | 43.58 | 44.25 | 43.47 | 44.06 | 1,654,577 | +0.59(+1.36%) |
Apr 30, 2015 | 43.93 | 44.50 | 43.39 | 43.47 | 2,530,003 | -0.99(-2.23%) |
Apr 29, 2015 | 46.82 | 46.90 | 43.56 | 44.46 | 4,783,609 | -3.41(-7.11%) |
Apr 28, 2015 | 47.90 | 47.90 | 47.16 | 47.86 | 1,793,483 | -0.17(-0.36%) |
Apr 27, 2015 | 48.21 | 48.67 | 47.62 | 48.03 | 1,409,378 | +0.03(+0.05%) |
Apr 24, 2015 | 47.50 | 48.14 | 47.29 | 48.01 | 1,084,520 | +0.68(+1.43%) |
Apr 23, 2015 | 46.84 | 47.44 | 46.58 | 47.33 | 992,579 | +0.42(+0.89%) |
Apr 22, 2015 | 46.89 | 46.97 | 46.09 | 46.91 | 771,635 | +0.11(+0.24%) |
Apr 21, 2015 | 47.55 | 47.66 | 46.76 | 46.80 | 1,111,731 | -0.69(-1.45%) |
Apr 20, 2015 | 47.60 | 47.77 | 47.35 | 47.49 | 869,164 | +0.28(+0.59%) |
Apr 17, 2015 | 46.96 | 47.30 | 46.38 | 47.21 | 1,243,811 | -0.06(-0.13%) |
Apr 16, 2015 | 46.90 | 47.45 | 45.66 | 47.27 | 1,316,624 | +1.52(+3.32%) |
Apr 15, 2015 | 44.98 | 45.95 | 44.98 | 45.75 | 912,445 | +0.76(+1.70%) |
Apr 14, 2015 | 45.08 | 45.25 | 44.53 | 44.99 | 801,770 | -0.36(-0.79%) |
Apr 13, 2015 | 45.29 | 45.61 | 45.13 | 45.34 | 618,106 | -0.05(-0.11%) |
Apr 10, 2015 | 45.52 | 45.57 | 45.10 | 45.39 | 643,967 | +0.06(+0.13%) |
Apr 09, 2015 | 45.24 | 45.45 | 44.99 | 45.33 | 1,101,299 | -0.03(-0.06%) |
Apr 08, 2015 | 44.87 | 45.39 | 44.56 | 45.36 | 1,173,736 | +0.45(+1.01%) |
Apr 07, 2015 | 45.00 | 45.13 | 44.65 | 44.91 | 1,004,199 | +0.01(+0.02%) |
Apr 06, 2015 | 44.26 | 45.15 | 44.26 | 44.90 | 798,420 | +0.30(+0.68%) |
Apr 02, 2015 | 44.28 | 44.60 | 44.60 | 44.60 | 664,960 | +0.20(+0.45%) |
Apr 01, 2015 | 44.60 | 44.75 | 44.05 | 44.40 | 841,986 | -0.30(-0.66%) |
Mar 31, 2015 | 45.02 | 45.10 | 44.50 | 44.69 | 1,247,680 | -0.41(-0.91%) |
Mar 30, 2015 | 44.75 | 45.30 | 44.75 | 45.10 | 732,763 | +0.63(+1.41%) |
Mar 27, 2015 | 44.17 | 44.69 | 44.01 | 44.47 | 840,300 | +0.26(+0.59%) |
Mar 26, 2015 | 44.70 | 44.71 | 44.13 | 44.21 | 781,440 | -0.59(-1.32%) |
Mar 25, 2015 | 45.46 | 45.56 | 44.76 | 44.80 | 937,402 | -0.38(-0.85%) |
Mar 24, 2015 | 45.28 | 45.97 | 45.10 | 45.19 | 1,323,115 | +0.00(+0.00%) |
Mar 23, 2015 | 44.60 | 45.48 | 44.44 | 45.19 | 1,203,349 | +0.67(+1.50%) |
Mar 20, 2015 | 44.66 | 44.83 | 44.37 | 44.52 | 1,821,620 | +0.13(+0.29%) |
Mar 19, 2015 | 45.24 | 45.47 | 44.29 | 44.39 | 1,451,707 | -1.03(-2.28%) |
Mar 18, 2015 | 45.35 | 45.67 | 44.40 | 45.42 | 988,447 | +0.07(+0.15%) |
Mar 17, 2015 | 45.20 | 45.45 | 44.63 | 45.35 | 845,995 | -0.36(-0.78%) |
Mar 16, 2015 | 45.59 | 46.11 | 45.39 | 45.71 | 607,992 | +0.40(+0.88%) |
Mar 13, 2015 | 45.26 | 45.43 | 44.66 | 45.31 | 1,009,069 | -0.16(-0.34%) |
Mar 12, 2015 | 45.07 | 45.66 | 44.80 | 45.46 | 1,148,766 | +0.66(+1.47%) |
Mar 11, 2015 | 44.87 | 45.48 | 44.67 | 44.80 | 835,344 | -0.11(-0.25%) |
Mar 10, 2015 | 45.42 | 45.51 | 44.90 | 44.92 | 923,300 | -0.83(-1.82%) |
Mar 09, 2015 | 44.94 | 45.88 | 44.66 | 45.75 | 1,244,151 | +0.93(+2.07%) |
Mar 06, 2015 | 45.67 | 45.92 | 44.63 | 44.82 | 1,119,693 | -1.22(-2.66%) |
Mar 05, 2015 | 46.84 | 46.91 | 46.01 | 46.05 | 1,036,947 | -0.63(-1.36%) |
Mar 04, 2015 | 47.08 | 47.59 | 46.48 | 46.68 | 1,230,081 | -0.91(-1.92%) |
Mar 03, 2015 | 48.55 | 48.57 | 47.57 | 47.59 | 1,087,348 | -1.02(-2.11%) |