Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.74 | 47.50 | 46.65 | 46.74 | 6,214,086 | +0.11(+0.24%) |
May 28, 2015 | 46.92 | 47.04 | 46.43 | 46.63 | 1,001,671 | -0.24(-0.51%) |
May 27, 2015 | 46.49 | 47.01 | 46.39 | 46.87 | 898,589 | +0.39(+0.83%) |
May 26, 2015 | 46.59 | 46.76 | 46.12 | 46.48 | 1,297,699 | -0.52(-1.10%) |
May 22, 2015 | 47.04 | 47.00 | 47.00 | 47.00 | 1,070,623 | -0.19(-0.40%) |
May 21, 2015 | 46.88 | 47.96 | 46.67 | 47.19 | 3,373,817 | +0.43(+0.91%) |
May 20, 2015 | 47.40 | 47.61 | 46.76 | 46.76 | 1,474,270 | -0.53(-1.12%) |
May 19, 2015 | 47.41 | 47.69 | 47.05 | 47.29 | 2,973,439 | -0.24(-0.51%) |
May 18, 2015 | 47.45 | 47.81 | 47.23 | 47.54 | 2,661,408 | -0.05(-0.11%) |
May 15, 2015 | 47.68 | 47.88 | 47.00 | 47.59 | 2,062,248 | +0.05(+0.11%) |
May 14, 2015 | 46.91 | 47.55 | 46.86 | 47.54 | 3,174,810 | +0.77(+1.64%) |
May 13, 2015 | 46.90 | 47.19 | 46.53 | 46.77 | 3,796,161 | +0.20(+0.43%) |
May 12, 2015 | 46.32 | 46.60 | 46.02 | 46.57 | 2,438,850 | -0.01(-0.01%) |
May 11, 2015 | 46.65 | 47.46 | 46.50 | 46.57 | 2,735,373 | -0.15(-0.32%) |
May 08, 2015 | 47.76 | 48.02 | 46.54 | 46.72 | 3,644,380 | -0.39(-0.82%) |
May 07, 2015 | 46.26 | 47.19 | 46.24 | 47.11 | 3,817,242 | +1.03(+2.24%) |
May 06, 2015 | 46.16 | 46.37 | 45.66 | 46.08 | 4,907,470 | +0.10(+0.21%) |
May 05, 2015 | 46.37 | 46.67 | 45.75 | 45.98 | 4,387,608 | -0.59(-1.26%) |
May 04, 2015 | 46.65 | 48.74 | 46.32 | 46.57 | 7,550,371 | -0.02(-0.05%) |
May 01, 2015 | 46.37 | 46.86 | 46.20 | 46.59 | 3,063,741 | +0.42(+0.91%) |
Apr 30, 2015 | 45.86 | 46.32 | 45.45 | 46.17 | 3,280,826 | +0.02(+0.05%) |
Apr 29, 2015 | 46.47 | 47.10 | 45.80 | 46.15 | 2,323,628 | -0.76(-1.61%) |
Apr 28, 2015 | 46.81 | 47.02 | 46.22 | 46.91 | 1,771,713 | -0.12(-0.26%) |
Apr 27, 2015 | 47.00 | 47.36 | 46.73 | 47.03 | 1,422,473 | +0.03(+0.06%) |
Apr 24, 2015 | 46.69 | 47.02 | 46.40 | 47.00 | 1,353,950 | +0.50(+1.08%) |
Apr 23, 2015 | 46.89 | 47.15 | 46.48 | 46.50 | 1,613,908 | -0.51(-1.09%) |
Apr 22, 2015 | 46.57 | 47.33 | 46.57 | 47.02 | 1,750,036 | +0.37(+0.79%) |
Apr 21, 2015 | 46.79 | 47.09 | 46.58 | 46.65 | 1,720,977 | -0.02(-0.04%) |
Apr 20, 2015 | 46.63 | 47.28 | 46.59 | 46.67 | 2,385,206 | +0.06(+0.13%) |
Apr 17, 2015 | 46.71 | 46.92 | 46.13 | 46.60 | 2,962,264 | -0.27(-0.57%) |
Apr 16, 2015 | 46.41 | 47.18 | 46.13 | 46.87 | 2,744,192 | +0.39(+0.84%) |
Apr 15, 2015 | 45.90 | 48.20 | 45.32 | 46.48 | 5,309,082 | +0.67(+1.45%) |
Apr 14, 2015 | 46.25 | 46.64 | 45.80 | 45.81 | 2,870,234 | -0.45(-0.96%) |
Apr 13, 2015 | 45.82 | 46.92 | 45.71 | 46.26 | 4,148,319 | +0.32(+0.69%) |
Apr 10, 2015 | 45.48 | 46.76 | 45.40 | 45.94 | 6,301,448 | +0.59(+1.31%) |
Apr 09, 2015 | 44.47 | 45.56 | 44.41 | 45.35 | 4,989,181 | +0.76(+1.71%) |
Apr 08, 2015 | 43.86 | 44.63 | 43.74 | 44.59 | 3,704,382 | +0.88(+2.00%) |
Apr 07, 2015 | 44.93 | 45.06 | 43.64 | 43.71 | 3,096,993 | -1.27(-2.82%) |
Apr 06, 2015 | 45.37 | 45.54 | 44.73 | 44.98 | 3,096,828 | -0.57(-1.25%) |
Apr 02, 2015 | 44.90 | 45.55 | 45.55 | 45.55 | 8,774,334 | +1.09(+2.45%) |
Apr 01, 2015 | 45.18 | 45.54 | 44.27 | 44.46 | 14,230,648 | -3.16(-6.64%) |
Mar 31, 2015 | 48.57 | 48.79 | 47.50 | 47.63 | 2,857,113 | -1.14(-2.33%) |
Mar 30, 2015 | 49.03 | 49.16 | 48.43 | 48.76 | 1,795,977 | +0.11(+0.22%) |
Mar 27, 2015 | 49.05 | 49.18 | 48.18 | 48.65 | 4,199,140 | -0.46(-0.93%) |
Mar 26, 2015 | 49.13 | 49.33 | 48.81 | 49.11 | 1,954,041 | -0.03(-0.07%) |
Mar 25, 2015 | 49.57 | 49.65 | 49.05 | 49.14 | 3,443,507 | -0.23(-0.46%) |
Mar 24, 2015 | 49.14 | 49.46 | 49.03 | 49.37 | 5,022,691 | -0.04(-0.08%) |
Mar 23, 2015 | 50.49 | 50.59 | 49.37 | 49.41 | 3,580,157 | -0.97(-1.93%) |
Mar 20, 2015 | 52.80 | 51.06 | 48.37 | 50.38 | 20,420,814 | -2.42(-4.59%) |
Mar 19, 2015 | 52.07 | 53.19 | 51.99 | 52.80 | 4,406,133 | +0.72(+1.39%) |
Mar 18, 2015 | 51.73 | 52.24 | 51.39 | 52.08 | 4,250,373 | +0.35(+0.68%) |
Mar 17, 2015 | 51.32 | 52.34 | 50.97 | 51.73 | 9,220,371 | -1.86(-3.47%) |
Mar 16, 2015 | 53.49 | 54.18 | 53.49 | 53.59 | 3,122,519 | +0.28(+0.53%) |
Mar 13, 2015 | 52.41 | 53.33 | 52.30 | 53.31 | 4,326,163 | +1.17(+2.25%) |
Mar 12, 2015 | 51.97 | 52.30 | 51.52 | 52.13 | 2,764,229 | +0.32(+0.62%) |
Mar 11, 2015 | 52.32 | 52.36 | 51.75 | 51.81 | 3,272,205 | -0.37(-0.70%) |
Mar 10, 2015 | 52.22 | 52.40 | 51.80 | 52.18 | 2,600,548 | -0.21(-0.40%) |
Mar 09, 2015 | 51.47 | 52.62 | 51.34 | 52.39 | 9,279,151 | +3.41(+6.96%) |
Mar 06, 2015 | 49.36 | 49.91 | 48.65 | 48.98 | 3,852,884 | -0.76(-1.53%) |
Mar 05, 2015 | 49.33 | 50.55 | 48.71 | 49.74 | 3,622,311 | +2.41(+5.10%) |
Mar 04, 2015 | 47.49 | 47.67 | 47.12 | 47.33 | 1,038,513 | -0.34(-0.72%) |
Mar 03, 2015 | 47.52 | 47.82 | 47.13 | 47.67 | 1,056,854 | -0.12(-0.26%) |