Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.12 | 42.31 | 41.01 | 41.24 | 5,702,511 | -0.99(-2.34%) |
May 28, 2015 | 42.80 | 42.92 | 42.22 | 42.23 | 2,805,568 | -0.50(-1.16%) |
May 27, 2015 | 42.55 | 42.80 | 42.19 | 42.73 | 3,311,996 | +0.27(+0.65%) |
May 26, 2015 | 42.26 | 42.56 | 42.10 | 42.45 | 3,299,182 | +0.15(+0.35%) |
May 22, 2015 | 42.64 | 42.30 | 42.30 | 42.30 | 3,897,700 | -0.26(-0.61%) |
May 21, 2015 | 42.45 | 42.75 | 42.35 | 42.56 | 3,266,418 | +0.00(+0.00%) |
May 20, 2015 | 42.53 | 42.88 | 42.22 | 42.56 | 2,862,626 | +0.08(+0.19%) |
May 19, 2015 | 42.69 | 42.80 | 42.24 | 42.48 | 3,309,136 | -0.22(-0.52%) |
May 18, 2015 | 42.85 | 43.00 | 42.57 | 42.70 | 3,832,655 | -0.38(-0.87%) |
May 15, 2015 | 43.04 | 43.20 | 42.79 | 43.08 | 2,913,336 | +0.18(+0.41%) |
May 14, 2015 | 42.95 | 43.21 | 42.48 | 42.90 | 3,547,661 | +0.19(+0.44%) |
May 13, 2015 | 42.66 | 42.87 | 42.44 | 42.71 | 4,641,776 | +0.20(+0.47%) |
May 12, 2015 | 42.62 | 42.94 | 42.41 | 42.51 | 4,365,024 | -0.22(-0.50%) |
May 11, 2015 | 42.35 | 43.19 | 42.34 | 42.73 | 6,184,031 | +0.14(+0.33%) |
May 08, 2015 | 43.31 | 43.66 | 42.17 | 42.59 | 12,158,484 | -0.48(-1.13%) |
May 07, 2015 | 41.55 | 43.85 | 41.03 | 43.07 | 31,569,464 | -4.65(-9.74%) |
May 06, 2015 | 47.55 | 47.79 | 47.10 | 47.72 | 9,005,270 | +0.19(+0.40%) |
May 05, 2015 | 48.45 | 48.72 | 47.50 | 47.53 | 4,358,180 | -1.25(-2.56%) |
May 04, 2015 | 48.64 | 49.02 | 48.35 | 48.78 | 4,705,409 | +0.61(+1.26%) |
May 01, 2015 | 48.00 | 48.72 | 47.68 | 48.17 | 4,488,268 | +0.41(+0.87%) |
Apr 30, 2015 | 47.86 | 48.10 | 47.39 | 47.76 | 5,627,792 | -0.45(-0.93%) |
Apr 29, 2015 | 48.29 | 48.79 | 48.02 | 48.21 | 3,162,667 | -0.60(-1.23%) |
Apr 28, 2015 | 48.70 | 49.29 | 48.40 | 48.81 | 2,884,682 | -0.13(-0.27%) |
Apr 27, 2015 | 49.55 | 49.82 | 48.79 | 48.94 | 4,227,493 | -0.69(-1.39%) |
Apr 24, 2015 | 48.20 | 49.70 | 47.98 | 49.63 | 9,964,078 | +1.38(+2.86%) |
Apr 23, 2015 | 48.49 | 48.84 | 48.08 | 48.25 | 4,429,026 | -0.35(-0.72%) |
Apr 22, 2015 | 48.95 | 49.45 | 48.50 | 48.60 | 3,146,675 | -0.37(-0.76%) |
Apr 21, 2015 | 48.66 | 49.16 | 48.51 | 48.97 | 4,656,857 | +0.60(+1.24%) |
Apr 20, 2015 | 48.85 | 49.19 | 48.28 | 48.37 | 5,325,046 | -0.44(-0.90%) |
Apr 17, 2015 | 48.83 | 49.07 | 48.48 | 48.81 | 4,317,040 | -0.55(-1.11%) |
Apr 16, 2015 | 50.18 | 50.46 | 49.17 | 49.36 | 6,038,302 | -0.85(-1.69%) |
Apr 15, 2015 | 51.04 | 51.20 | 50.14 | 50.21 | 4,966,263 | -0.78(-1.53%) |
Apr 14, 2015 | 51.80 | 51.85 | 50.47 | 50.99 | 3,484,740 | -0.92(-1.78%) |
Apr 13, 2015 | 51.46 | 52.16 | 51.30 | 51.91 | 2,058,655 | +0.38(+0.75%) |
Apr 10, 2015 | 51.62 | 51.66 | 51.23 | 51.53 | 1,344,525 | -0.14(-0.28%) |
Apr 09, 2015 | 51.37 | 51.83 | 50.93 | 51.67 | 2,202,949 | +0.32(+0.63%) |
Apr 08, 2015 | 51.37 | 51.73 | 50.91 | 51.35 | 2,214,033 | -0.17(-0.34%) |
Apr 07, 2015 | 51.94 | 52.44 | 51.45 | 51.52 | 2,046,087 | -0.51(-0.97%) |
Apr 06, 2015 | 51.78 | 52.44 | 51.67 | 52.03 | 2,192,998 | -0.15(-0.29%) |
Apr 02, 2015 | 51.58 | 52.18 | 52.18 | 52.18 | 2,381,300 | +0.76(+1.48%) |
Apr 01, 2015 | 51.98 | 52.01 | 51.05 | 51.42 | 2,757,077 | -0.66(-1.27%) |
Mar 31, 2015 | 52.20 | 52.62 | 52.06 | 52.08 | 1,908,257 | -0.27(-0.52%) |
Mar 30, 2015 | 52.05 | 52.50 | 51.77 | 52.35 | 2,209,963 | +0.42(+0.81%) |
Mar 27, 2015 | 51.94 | 52.52 | 51.65 | 51.93 | 2,423,933 | -0.22(-0.42%) |
Mar 26, 2015 | 51.37 | 52.39 | 51.19 | 52.15 | 3,647,146 | +0.55(+1.07%) |
Mar 25, 2015 | 52.68 | 52.89 | 51.60 | 51.60 | 3,374,040 | -1.10(-2.09%) |
Mar 24, 2015 | 53.06 | 53.14 | 52.62 | 52.70 | 3,471,442 | -0.57(-1.07%) |
Mar 23, 2015 | 54.00 | 54.33 | 53.26 | 53.27 | 2,886,254 | -0.70(-1.30%) |
Mar 20, 2015 | 53.95 | 54.00 | 53.35 | 53.97 | 4,804,974 | +0.35(+0.65%) |
Mar 19, 2015 | 53.81 | 54.14 | 53.29 | 53.62 | 2,120,666 | -0.18(-0.33%) |
Mar 18, 2015 | 53.83 | 54.18 | 53.01 | 53.80 | 4,790,798 | -0.12(-0.22%) |
Mar 17, 2015 | 54.36 | 54.66 | 53.78 | 53.92 | 2,311,724 | -0.74(-1.35%) |
Mar 16, 2015 | 54.28 | 54.88 | 54.28 | 54.66 | 3,310,392 | +0.45(+0.83%) |
Mar 13, 2015 | 54.44 | 54.71 | 54.09 | 54.21 | 2,615,686 | -0.40(-0.73%) |
Mar 12, 2015 | 54.35 | 54.68 | 54.05 | 54.61 | 2,979,302 | +0.52(+0.96%) |
Mar 11, 2015 | 54.33 | 54.53 | 53.90 | 54.09 | 2,628,360 | -0.40(-0.73%) |
Mar 10, 2015 | 55.25 | 55.30 | 54.15 | 54.49 | 4,091,157 | -1.14(-2.06%) |
Mar 09, 2015 | 55.74 | 56.03 | 55.62 | 55.63 | 2,214,469 | -0.02(-0.04%) |
Mar 06, 2015 | 55.64 | 56.50 | 55.50 | 55.66 | 2,052,206 | -0.49(-0.87%) |
Mar 05, 2015 | 55.75 | 56.42 | 55.70 | 56.15 | 2,446,769 | +0.81(+1.46%) |
Mar 04, 2015 | 55.47 | 55.53 | 54.61 | 55.34 | 2,035,088 | -0.19(-0.34%) |
Mar 03, 2015 | 56.10 | 56.35 | 55.40 | 55.53 | 2,485,918 | -0.69(-1.23%) |