Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.04 | 47.55 | 47.00 | 47.45 | 1,553,847 | +0.44(+0.95%) |
May 28, 2015 | 47.11 | 47.41 | 46.89 | 47.01 | 1,434,334 | -0.12(-0.26%) |
May 27, 2015 | 47.24 | 47.54 | 47.01 | 47.13 | 1,458,019 | +0.11(+0.23%) |
May 26, 2015 | 46.98 | 47.20 | 46.82 | 47.03 | 1,431,407 | +0.05(+0.11%) |
May 22, 2015 | 47.17 | 46.97 | 46.97 | 46.97 | 1,314,285 | -0.28(-0.60%) |
May 21, 2015 | 47.15 | 47.54 | 47.09 | 47.26 | 1,006,420 | -0.11(-0.23%) |
May 20, 2015 | 47.43 | 47.73 | 46.81 | 47.36 | 2,017,867 | -0.19(-0.39%) |
May 19, 2015 | 47.54 | 47.77 | 47.31 | 47.55 | 1,152,841 | +0.16(+0.34%) |
May 18, 2015 | 46.76 | 47.61 | 46.65 | 47.39 | 1,891,378 | +0.60(+1.29%) |
May 15, 2015 | 46.74 | 46.84 | 46.33 | 46.79 | 2,672,115 | +0.25(+0.54%) |
May 14, 2015 | 45.69 | 46.78 | 45.60 | 46.54 | 1,618,386 | +0.98(+2.15%) |
May 13, 2015 | 45.91 | 46.27 | 45.50 | 45.56 | 1,117,384 | -0.42(-0.92%) |
May 12, 2015 | 45.35 | 46.09 | 44.91 | 45.98 | 1,584,159 | +0.27(+0.59%) |
May 11, 2015 | 45.21 | 45.97 | 45.19 | 45.71 | 1,527,880 | +0.54(+1.20%) |
May 08, 2015 | 45.42 | 45.83 | 44.99 | 45.17 | 1,685,739 | +0.13(+0.30%) |
May 07, 2015 | 44.95 | 45.63 | 44.94 | 45.03 | 1,881,429 | +0.14(+0.32%) |
May 06, 2015 | 45.55 | 45.59 | 44.79 | 44.89 | 2,550,069 | -0.66(-1.44%) |
May 05, 2015 | 46.23 | 46.35 | 45.45 | 45.55 | 2,329,734 | -0.68(-1.48%) |
May 04, 2015 | 46.69 | 47.04 | 46.19 | 46.23 | 2,403,264 | -0.39(-0.84%) |
May 01, 2015 | 45.94 | 46.74 | 45.94 | 46.63 | 1,791,039 | +0.28(+0.61%) |
Apr 30, 2015 | 46.52 | 46.80 | 46.06 | 46.34 | 2,320,369 | -0.27(-0.57%) |
Apr 29, 2015 | 46.51 | 46.81 | 46.06 | 46.61 | 2,498,969 | -0.21(-0.46%) |
Apr 28, 2015 | 47.43 | 47.68 | 46.25 | 46.82 | 5,460,224 | -0.76(-1.59%) |
Apr 27, 2015 | 48.11 | 48.21 | 47.22 | 47.58 | 17,707,428 | -0.47(-0.98%) |
Apr 24, 2015 | 47.14 | 48.56 | 47.13 | 48.05 | 10,783,374 | +2.24(+4.89%) |
Apr 23, 2015 | 45.62 | 46.22 | 45.07 | 45.81 | 7,237,682 | +3.37(+7.94%) |
Apr 22, 2015 | 42.34 | 42.62 | 42.08 | 42.44 | 2,853,868 | +0.19(+0.44%) |
Apr 21, 2015 | 42.52 | 42.66 | 42.20 | 42.25 | 1,559,934 | -0.19(-0.44%) |
Apr 20, 2015 | 42.78 | 42.87 | 42.33 | 42.44 | 1,198,964 | -0.25(-0.58%) |
Apr 17, 2015 | 42.71 | 42.79 | 42.15 | 42.69 | 1,246,623 | -0.10(-0.23%) |
Apr 16, 2015 | 42.64 | 43.03 | 42.50 | 42.78 | 1,541,014 | +0.10(+0.23%) |
Apr 15, 2015 | 42.96 | 43.51 | 42.60 | 42.69 | 2,337,046 | -0.25(-0.58%) |
Apr 14, 2015 | 43.86 | 43.86 | 42.84 | 42.94 | 2,391,926 | -0.99(-2.25%) |
Apr 13, 2015 | 43.62 | 44.07 | 43.40 | 43.92 | 1,528,467 | +0.12(+0.26%) |
Apr 10, 2015 | 43.42 | 43.97 | 43.20 | 43.81 | 1,722,443 | +0.13(+0.31%) |
Apr 09, 2015 | 43.50 | 43.85 | 43.15 | 43.67 | 1,755,050 | +0.66(+1.53%) |
Apr 08, 2015 | 42.70 | 43.13 | 42.69 | 43.02 | 976,696 | +0.35(+0.81%) |
Apr 07, 2015 | 42.52 | 42.83 | 42.35 | 42.67 | 1,308,457 | +0.24(+0.57%) |
Apr 06, 2015 | 41.98 | 42.60 | 41.88 | 42.43 | 834,410 | +0.35(+0.82%) |
Apr 02, 2015 | 41.86 | 42.08 | 42.08 | 42.08 | 1,066,789 | +0.15(+0.36%) |
Apr 01, 2015 | 42.17 | 42.39 | 41.70 | 41.93 | 1,462,936 | -0.36(-0.86%) |
Mar 31, 2015 | 42.30 | 42.80 | 42.30 | 42.30 | 1,262,484 | -0.04(-0.08%) |
Mar 30, 2015 | 42.47 | 42.87 | 42.31 | 42.33 | 1,130,785 | +0.09(+0.21%) |
Mar 27, 2015 | 42.63 | 42.92 | 42.16 | 42.24 | 939,020 | -0.33(-0.77%) |
Mar 26, 2015 | 42.16 | 42.93 | 41.92 | 42.57 | 1,500,362 | +0.03(+0.06%) |
Mar 25, 2015 | 42.85 | 42.88 | 42.39 | 42.54 | 1,309,736 | -0.37(-0.87%) |
Mar 24, 2015 | 42.86 | 43.24 | 42.75 | 42.92 | 830,717 | +0.06(+0.15%) |
Mar 23, 2015 | 42.86 | 43.07 | 42.56 | 42.86 | 1,161,803 | +0.04(+0.08%) |
Mar 20, 2015 | 43.06 | 43.12 | 42.65 | 42.82 | 1,707,096 | -0.09(-0.21%) |
Mar 19, 2015 | 43.05 | 43.30 | 42.55 | 42.91 | 1,368,820 | -0.21(-0.50%) |
Mar 18, 2015 | 42.70 | 43.21 | 42.39 | 43.12 | 1,738,506 | +0.55(+1.30%) |
Mar 17, 2015 | 42.38 | 42.87 | 42.26 | 42.57 | 1,265,194 | +0.18(+0.42%) |
Mar 16, 2015 | 42.54 | 42.70 | 42.14 | 42.39 | 1,079,100 | +0.13(+0.32%) |
Mar 13, 2015 | 41.98 | 42.51 | 41.89 | 42.26 | 1,255,443 | +0.37(+0.89%) |
Mar 12, 2015 | 41.66 | 42.31 | 41.64 | 41.89 | 1,442,130 | +0.30(+0.72%) |
Mar 11, 2015 | 42.16 | 42.37 | 41.49 | 41.59 | 2,253,516 | +0.06(+0.14%) |
Mar 10, 2015 | 41.16 | 41.77 | 41.09 | 41.53 | 1,359,947 | +0.09(+0.21%) |
Mar 09, 2015 | 41.11 | 41.80 | 41.11 | 41.44 | 1,674,426 | +0.45(+1.11%) |
Mar 06, 2015 | 41.49 | 41.64 | 40.77 | 40.99 | 1,521,700 | -0.36(-0.86%) |
Mar 05, 2015 | 41.53 | 41.85 | 40.96 | 41.34 | 1,940,311 | +1.20(+2.98%) |
Mar 04, 2015 | 40.55 | 40.75 | 40.11 | 40.15 | 1,557,412 | -0.61(-1.51%) |
Mar 03, 2015 | 40.93 | 41.18 | 40.36 | 40.76 | 1,994,999 | -0.61(-1.46%) |