Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.65 | 40.53 | 39.31 | 40.31 | 13,912,707 | +0.38(+0.95%) |
May 28, 2015 | 40.20 | 40.43 | 39.74 | 39.93 | 9,709,513 | -0.26(-0.64%) |
May 27, 2015 | 39.62 | 40.39 | 39.58 | 40.19 | 13,682,096 | +0.65(+1.65%) |
May 26, 2015 | 40.96 | 40.99 | 39.35 | 39.53 | 18,372,392 | -1.00(-2.48%) |
May 22, 2015 | 40.62 | 40.54 | 40.54 | 40.54 | 16,936,744 | +0.13(+0.33%) |
May 21, 2015 | 41.09 | 41.28 | 40.34 | 40.40 | 25,111,846 | -0.56(-1.37%) |
May 20, 2015 | 45.25 | 45.25 | 40.88 | 40.97 | 54,071,348 | -4.56(-10.01%) |
May 19, 2015 | 47.05 | 47.26 | 45.38 | 45.52 | 15,744,613 | -1.09(-2.35%) |
May 18, 2015 | 46.20 | 46.78 | 46.03 | 46.62 | 6,466,311 | +0.32(+0.69%) |
May 15, 2015 | 47.01 | 47.05 | 46.20 | 46.30 | 6,990,325 | -0.14(-0.31%) |
May 14, 2015 | 46.56 | 46.66 | 46.14 | 46.44 | 8,387,440 | +0.31(+0.67%) |
May 13, 2015 | 46.87 | 47.43 | 46.05 | 46.13 | 8,989,799 | -0.34(-0.74%) |
May 12, 2015 | 46.72 | 47.00 | 46.27 | 46.47 | 7,168,561 | -0.76(-1.60%) |
May 11, 2015 | 46.62 | 47.83 | 46.47 | 47.23 | 8,447,496 | +0.58(+1.23%) |
May 08, 2015 | 46.84 | 47.41 | 46.55 | 46.66 | 6,809,337 | -0.02(-0.04%) |
May 07, 2015 | 45.09 | 47.21 | 45.09 | 46.67 | 12,008,840 | +1.92(+4.28%) |
May 06, 2015 | 44.51 | 45.32 | 43.91 | 44.76 | 10,632,774 | +0.04(+0.09%) |
May 05, 2015 | 45.87 | 46.31 | 44.62 | 44.72 | 11,962,642 | -1.85(-3.97%) |
May 04, 2015 | 47.01 | 47.64 | 46.43 | 46.57 | 5,875,563 | -0.42(-0.89%) |
May 01, 2015 | 46.28 | 47.41 | 46.15 | 46.99 | 8,497,823 | +1.05(+2.29%) |
Apr 30, 2015 | 46.14 | 47.05 | 45.68 | 45.94 | 9,880,250 | -0.57(-1.22%) |
Apr 29, 2015 | 48.12 | 48.33 | 45.34 | 46.50 | 18,968,956 | -2.20(-4.51%) |
Apr 28, 2015 | 49.19 | 49.30 | 47.58 | 48.70 | 9,705,787 | -0.65(-1.31%) |
Apr 27, 2015 | 50.12 | 50.12 | 49.18 | 49.35 | 10,345,935 | -0.79(-1.58%) |
Apr 24, 2015 | 49.45 | 50.87 | 48.99 | 50.14 | 21,283,084 | +1.19(+2.44%) |
Apr 23, 2015 | 48.59 | 49.20 | 48.24 | 48.95 | 10,307,857 | +0.05(+0.10%) |
Apr 22, 2015 | 48.90 | 49.02 | 47.95 | 48.90 | 7,690,154 | +0.04(+0.08%) |
Apr 21, 2015 | 47.57 | 48.92 | 47.05 | 48.86 | 11,402,660 | +1.52(+3.22%) |
Apr 20, 2015 | 46.25 | 47.36 | 45.58 | 47.34 | 10,010,014 | +1.49(+3.26%) |
Apr 17, 2015 | 45.63 | 46.27 | 45.61 | 45.85 | 9,102,422 | -0.05(-0.10%) |
Apr 16, 2015 | 45.48 | 46.53 | 45.43 | 45.89 | 7,521,245 | +0.47(+1.03%) |
Apr 15, 2015 | 45.67 | 46.35 | 45.35 | 45.43 | 10,349,454 | +0.31(+0.70%) |
Apr 14, 2015 | 45.18 | 45.46 | 44.60 | 45.11 | 10,382,665 | -0.35(-0.77%) |
Apr 13, 2015 | 45.16 | 46.23 | 45.16 | 45.47 | 9,828,148 | +0.06(+0.13%) |
Apr 10, 2015 | 45.82 | 46.42 | 45.40 | 45.41 | 12,312,125 | -0.10(-0.23%) |
Apr 09, 2015 | 46.48 | 47.07 | 45.40 | 45.51 | 12,166,352 | -0.86(-1.85%) |
Apr 08, 2015 | 45.48 | 46.70 | 45.41 | 46.37 | 11,750,991 | +1.18(+2.62%) |
Apr 07, 2015 | 45.95 | 46.43 | 45.18 | 45.19 | 9,868,134 | -0.56(-1.22%) |
Apr 06, 2015 | 46.00 | 46.32 | 45.35 | 45.74 | 14,002,644 | -1.04(-2.23%) |
Apr 02, 2015 | 48.03 | 46.78 | 46.78 | 46.78 | 14,831,043 | -1.20(-2.51%) |
Apr 01, 2015 | 48.62 | 48.88 | 47.67 | 47.99 | 15,965,055 | -2.23(-4.43%) |
Mar 31, 2015 | 51.05 | 51.12 | 50.12 | 50.21 | 8,814,993 | -0.82(-1.60%) |
Mar 30, 2015 | 50.65 | 51.22 | 50.47 | 51.03 | 8,583,924 | +0.93(+1.86%) |
Mar 27, 2015 | 48.88 | 50.28 | 48.88 | 50.10 | 9,464,222 | +1.33(+2.72%) |
Mar 26, 2015 | 48.37 | 49.17 | 47.81 | 48.77 | 14,968,772 | -0.71(-1.43%) |
Mar 25, 2015 | 51.01 | 51.16 | 49.40 | 49.48 | 14,965,358 | -1.83(-3.56%) |
Mar 24, 2015 | 51.41 | 51.76 | 51.05 | 51.31 | 12,546,741 | -0.44(-0.85%) |
Mar 23, 2015 | 52.77 | 53.21 | 51.73 | 51.75 | 20,010,574 | -1.30(-2.45%) |
Mar 20, 2015 | 52.51 | 53.32 | 52.19 | 53.05 | 144,809,344 | +0.54(+1.03%) |
Mar 19, 2015 | 51.92 | 52.55 | 51.80 | 52.51 | 19,859,930 | +1.01(+1.96%) |
Mar 18, 2015 | 51.08 | 51.94 | 50.75 | 51.50 | 22,411,108 | +0.42(+0.82%) |
Mar 17, 2015 | 50.07 | 51.55 | 49.95 | 51.08 | 43,966,076 | +3.30(+6.91%) |
Mar 16, 2015 | 47.35 | 48.00 | 47.05 | 47.78 | 11,422,930 | +0.95(+2.03%) |
Mar 13, 2015 | 46.38 | 47.08 | 45.93 | 46.83 | 9,657,649 | +0.51(+1.11%) |
Mar 12, 2015 | 45.26 | 46.35 | 45.25 | 46.31 | 7,496,611 | +1.23(+2.72%) |
Mar 11, 2015 | 44.62 | 45.56 | 44.31 | 45.09 | 6,968,484 | +0.62(+1.40%) |
Mar 10, 2015 | 45.19 | 45.27 | 44.21 | 44.46 | 9,812,526 | -1.13(-2.47%) |
Mar 09, 2015 | 45.71 | 46.22 | 45.28 | 45.59 | 7,834,508 | -0.07(-0.16%) |
Mar 06, 2015 | 45.98 | 46.56 | 45.57 | 45.66 | 7,360,236 | -0.38(-0.83%) |
Mar 05, 2015 | 46.80 | 46.81 | 45.46 | 46.04 | 7,399,546 | -0.53(-1.13%) |
Mar 04, 2015 | 46.47 | 46.58 | 45.65 | 46.57 | 7,053,366 | +0.17(+0.37%) |
Mar 03, 2015 | 45.57 | 46.65 | 45.43 | 46.40 | 9,513,442 | +0.44(+0.95%) |