Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.86 | 41.24 | 40.23 | 41.08 | 3,368,823 | -0.06(-0.13%) |
May 28, 2015 | 41.50 | 41.65 | 40.76 | 41.13 | 2,145,828 | -0.68(-1.62%) |
May 27, 2015 | 41.37 | 42.00 | 41.21 | 41.81 | 1,812,812 | +0.48(+1.17%) |
May 26, 2015 | 41.60 | 41.93 | 41.14 | 41.33 | 1,737,656 | -0.51(-1.22%) |
May 22, 2015 | 41.97 | 41.84 | 41.84 | 41.84 | 2,157,122 | -0.38(-0.90%) |
May 21, 2015 | 41.86 | 42.36 | 41.77 | 42.22 | 2,851,410 | +0.36(+0.86%) |
May 20, 2015 | 42.29 | 42.34 | 41.79 | 41.86 | 3,660,743 | -0.34(-0.80%) |
May 19, 2015 | 42.35 | 42.60 | 41.98 | 42.20 | 2,398,249 | -0.45(-1.05%) |
May 18, 2015 | 43.01 | 43.06 | 42.64 | 42.65 | 1,333,164 | -0.51(-1.19%) |
May 15, 2015 | 42.42 | 43.21 | 42.42 | 43.16 | 2,659,890 | +0.71(+1.66%) |
May 14, 2015 | 42.89 | 42.91 | 42.37 | 42.45 | 2,748,418 | -0.38(-0.89%) |
May 13, 2015 | 44.22 | 44.33 | 42.52 | 42.83 | 3,440,246 | -1.26(-2.86%) |
May 12, 2015 | 44.75 | 44.76 | 44.07 | 44.09 | 1,577,613 | -0.69(-1.53%) |
May 11, 2015 | 45.06 | 45.35 | 44.70 | 44.78 | 1,370,075 | -0.36(-0.80%) |
May 08, 2015 | 45.21 | 45.42 | 44.89 | 45.14 | 1,726,199 | +0.39(+0.88%) |
May 07, 2015 | 44.42 | 44.85 | 44.25 | 44.74 | 1,700,396 | +0.01(+0.02%) |
May 06, 2015 | 45.03 | 45.29 | 44.49 | 44.74 | 1,755,637 | -0.33(-0.72%) |
May 05, 2015 | 45.70 | 45.84 | 44.92 | 45.06 | 2,142,142 | -0.62(-1.35%) |
May 04, 2015 | 45.70 | 45.99 | 45.33 | 45.68 | 1,409,297 | +0.10(+0.23%) |
May 01, 2015 | 44.65 | 45.60 | 44.52 | 45.57 | 1,682,553 | +0.93(+2.08%) |
Apr 30, 2015 | 45.20 | 45.37 | 44.43 | 44.65 | 2,449,253 | -0.85(-1.87%) |
Apr 29, 2015 | 45.32 | 45.58 | 45.16 | 45.50 | 1,825,063 | +0.26(+0.58%) |
Apr 28, 2015 | 45.36 | 45.40 | 44.83 | 45.24 | 2,738,446 | -0.07(-0.15%) |
Apr 27, 2015 | 45.86 | 46.07 | 45.20 | 45.30 | 2,240,274 | -0.49(-1.07%) |
Apr 24, 2015 | 46.18 | 46.25 | 45.55 | 45.80 | 1,314,542 | -0.19(-0.42%) |
Apr 23, 2015 | 45.44 | 46.27 | 45.21 | 45.99 | 1,210,166 | +0.23(+0.50%) |
Apr 22, 2015 | 45.73 | 45.89 | 45.43 | 45.76 | 2,107,598 | +0.23(+0.50%) |
Apr 21, 2015 | 47.03 | 47.12 | 45.09 | 45.53 | 5,701,413 | -1.59(-3.38%) |
Apr 20, 2015 | 45.82 | 47.16 | 45.75 | 47.12 | 3,479,252 | +1.17(+2.54%) |
Apr 17, 2015 | 45.96 | 46.03 | 45.62 | 45.95 | 2,005,096 | -0.03(-0.06%) |
Apr 16, 2015 | 45.86 | 46.15 | 45.71 | 45.98 | 1,439,277 | +0.17(+0.38%) |
Apr 15, 2015 | 45.66 | 46.09 | 45.38 | 45.81 | 3,263,228 | +0.23(+0.50%) |
Apr 14, 2015 | 45.01 | 45.77 | 44.87 | 45.58 | 4,104,566 | -0.04(-0.09%) |
Apr 13, 2015 | 46.38 | 46.43 | 45.51 | 45.62 | 2,275,779 | -0.80(-1.71%) |
Apr 10, 2015 | 46.31 | 46.66 | 46.30 | 46.42 | 1,513,514 | +0.17(+0.37%) |
Apr 09, 2015 | 45.91 | 46.58 | 45.88 | 46.25 | 1,234,600 | +0.39(+0.84%) |
Apr 08, 2015 | 46.05 | 46.32 | 45.67 | 45.86 | 1,033,467 | +0.02(+0.05%) |
Apr 07, 2015 | 46.11 | 46.79 | 45.76 | 45.84 | 1,853,145 | +0.06(+0.14%) |
Apr 06, 2015 | 46.06 | 46.24 | 45.55 | 45.77 | 2,485,205 | -0.31(-0.68%) |
Apr 02, 2015 | 46.05 | 46.09 | 46.09 | 46.09 | 1,328,060 | +0.14(+0.30%) |
Apr 01, 2015 | 46.45 | 46.67 | 45.93 | 45.95 | 1,399,006 | -0.33(-0.70%) |
Mar 31, 2015 | 45.43 | 46.58 | 45.33 | 46.27 | 2,115,515 | +0.44(+0.97%) |
Mar 30, 2015 | 45.81 | 46.36 | 45.67 | 45.83 | 1,453,286 | +0.06(+0.12%) |
Mar 27, 2015 | 46.29 | 46.52 | 45.72 | 45.77 | 1,584,588 | -0.64(-1.39%) |
Mar 26, 2015 | 46.69 | 46.89 | 46.02 | 46.42 | 2,070,001 | -0.20(-0.43%) |
Mar 25, 2015 | 47.42 | 47.59 | 46.55 | 46.62 | 1,455,487 | -0.73(-1.55%) |
Mar 24, 2015 | 46.68 | 47.51 | 46.36 | 47.35 | 2,154,369 | +0.82(+1.77%) |
Mar 23, 2015 | 47.15 | 47.31 | 46.14 | 46.53 | 1,993,132 | -0.78(-1.65%) |
Mar 20, 2015 | 47.39 | 47.75 | 47.17 | 47.31 | 1,997,272 | +0.35(+0.75%) |
Mar 19, 2015 | 47.86 | 48.08 | 46.86 | 46.96 | 2,016,606 | -1.20(-2.50%) |
Mar 18, 2015 | 47.33 | 48.32 | 46.96 | 48.16 | 1,243,071 | +0.62(+1.30%) |
Mar 17, 2015 | 47.56 | 47.86 | 46.97 | 47.55 | 1,356,628 | -0.11(-0.23%) |
Mar 16, 2015 | 46.71 | 48.04 | 46.54 | 47.66 | 1,567,862 | +0.89(+1.91%) |
Mar 13, 2015 | 46.54 | 46.92 | 46.36 | 46.76 | 1,716,071 | -0.07(-0.15%) |
Mar 12, 2015 | 46.85 | 47.01 | 46.54 | 46.83 | 1,222,783 | +0.39(+0.83%) |
Mar 11, 2015 | 45.46 | 46.51 | 45.32 | 46.45 | 1,359,086 | +0.87(+1.91%) |
Mar 10, 2015 | 45.99 | 46.24 | 45.55 | 45.57 | 1,463,184 | -0.98(-2.11%) |
Mar 09, 2015 | 46.79 | 46.96 | 46.47 | 46.56 | 1,146,627 | -0.42(-0.90%) |
Mar 06, 2015 | 47.36 | 47.61 | 46.76 | 46.98 | 1,258,752 | -0.45(-0.96%) |
Mar 05, 2015 | 47.37 | 47.81 | 47.23 | 47.43 | 1,456,597 | +0.10(+0.22%) |
Mar 04, 2015 | 46.86 | 47.41 | 46.95 | 47.33 | 1,141,140 | +0.38(+0.82%) |
Mar 03, 2015 | 47.90 | 47.90 | 46.77 | 46.95 | 1,298,568 | -0.82(-1.71%) |