Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.31 | 46.46 | 45.65 | 45.78 | 7,037,886 | -0.75(-1.60%) |
May 28, 2015 | 46.41 | 47.04 | 46.22 | 46.53 | 6,571,285 | +0.16(+0.35%) |
May 27, 2015 | 45.46 | 46.40 | 45.36 | 46.36 | 6,118,771 | +0.32(+0.70%) |
May 26, 2015 | 46.52 | 46.59 | 46.00 | 46.04 | 5,831,604 | -0.53(-1.15%) |
May 22, 2015 | 46.31 | 46.57 | 46.57 | 46.57 | 5,857,447 | +0.31(+0.67%) |
May 21, 2015 | 46.42 | 46.80 | 46.22 | 46.27 | 6,814,439 | -0.38(-0.81%) |
May 20, 2015 | 47.21 | 47.31 | 46.60 | 46.64 | 8,371,829 | -0.59(-1.26%) |
May 19, 2015 | 46.47 | 47.33 | 46.07 | 47.24 | 13,702,740 | +0.84(+1.81%) |
May 18, 2015 | 45.30 | 46.60 | 45.12 | 46.40 | 11,724,231 | +0.90(+1.98%) |
May 15, 2015 | 43.26 | 45.51 | 43.14 | 45.49 | 18,056,376 | +2.26(+5.24%) |
May 14, 2015 | 43.26 | 43.63 | 42.94 | 43.23 | 18,611,510 | -0.35(-0.80%) |
May 13, 2015 | 43.59 | 44.65 | 43.26 | 43.58 | 22,006,162 | -1.09(-2.45%) |
May 12, 2015 | 44.83 | 44.96 | 44.49 | 44.67 | 8,812,415 | -0.48(-1.06%) |
May 11, 2015 | 45.02 | 45.34 | 44.76 | 45.15 | 7,690,376 | +0.06(+0.14%) |
May 08, 2015 | 44.93 | 45.71 | 44.93 | 45.09 | 5,057,566 | +0.84(+1.90%) |
May 07, 2015 | 43.65 | 44.52 | 43.61 | 44.25 | 6,652,492 | +0.75(+1.73%) |
May 06, 2015 | 44.10 | 44.13 | 43.45 | 43.50 | 8,862,847 | -0.61(-1.38%) |
May 05, 2015 | 44.44 | 44.62 | 44.06 | 44.10 | 4,248,951 | -0.54(-1.21%) |
May 04, 2015 | 44.52 | 44.90 | 44.41 | 44.65 | 2,986,043 | +0.15(+0.34%) |
May 01, 2015 | 43.87 | 44.62 | 43.74 | 44.49 | 5,045,178 | +0.30(+0.68%) |
Apr 30, 2015 | 44.29 | 44.88 | 43.97 | 44.19 | 4,813,935 | -0.12(-0.28%) |
Apr 29, 2015 | 44.91 | 44.97 | 44.05 | 44.32 | 8,053,045 | -0.68(-1.50%) |
Apr 28, 2015 | 44.83 | 45.25 | 44.49 | 44.99 | 4,967,605 | -0.10(-0.21%) |
Apr 27, 2015 | 45.70 | 45.95 | 44.91 | 45.09 | 5,206,251 | -0.72(-1.57%) |
Apr 24, 2015 | 46.10 | 46.26 | 45.75 | 45.81 | 3,319,385 | -0.29(-0.64%) |
Apr 23, 2015 | 45.83 | 46.41 | 45.83 | 46.10 | 3,511,979 | +0.29(+0.63%) |
Apr 22, 2015 | 45.86 | 46.07 | 45.38 | 45.81 | 2,941,459 | -0.02(-0.04%) |
Apr 21, 2015 | 45.68 | 45.99 | 45.37 | 45.83 | 4,036,259 | +0.16(+0.36%) |
Apr 20, 2015 | 45.74 | 45.91 | 45.45 | 45.67 | 4,405,147 | +0.23(+0.51%) |
Apr 17, 2015 | 45.88 | 46.18 | 45.42 | 45.44 | 6,598,827 | -0.83(-1.80%) |
Apr 16, 2015 | 46.39 | 46.68 | 46.18 | 46.27 | 3,273,359 | -0.16(-0.35%) |
Apr 15, 2015 | 46.76 | 46.98 | 46.35 | 46.44 | 4,605,076 | -0.06(-0.13%) |
Apr 14, 2015 | 47.05 | 47.22 | 45.95 | 46.50 | 6,583,246 | -0.79(-1.66%) |
Apr 13, 2015 | 47.35 | 47.78 | 47.17 | 47.28 | 6,707,005 | -0.01(-0.01%) |
Apr 10, 2015 | 47.00 | 47.72 | 46.98 | 47.29 | 11,207,257 | +0.79(+1.71%) |
Apr 09, 2015 | 47.67 | 47.67 | 46.48 | 46.50 | 9,365,596 | -1.23(-2.58%) |
Apr 08, 2015 | 46.44 | 47.85 | 46.34 | 47.73 | 7,806,859 | +1.27(+2.72%) |
Apr 07, 2015 | 46.61 | 47.45 | 46.41 | 46.46 | 6,107,749 | -0.12(-0.26%) |
Apr 06, 2015 | 46.05 | 46.62 | 45.81 | 46.59 | 7,477,539 | +0.19(+0.41%) |
Apr 02, 2015 | 44.80 | 46.40 | 46.40 | 46.40 | 14,655,389 | +1.64(+3.67%) |
Apr 01, 2015 | 44.12 | 45.16 | 44.04 | 44.75 | 9,168,190 | +0.37(+0.83%) |
Mar 31, 2015 | 44.06 | 44.96 | 43.80 | 44.39 | 7,031,785 | +0.32(+0.73%) |
Mar 30, 2015 | 43.81 | 44.22 | 43.73 | 44.06 | 3,980,617 | +0.54(+1.24%) |
Mar 27, 2015 | 43.41 | 43.77 | 43.25 | 43.52 | 3,499,744 | +0.27(+0.62%) |
Mar 26, 2015 | 43.86 | 43.91 | 43.24 | 43.26 | 7,313,477 | -1.00(-2.26%) |
Mar 25, 2015 | 44.67 | 45.01 | 44.26 | 44.26 | 5,367,148 | -0.42(-0.93%) |
Mar 24, 2015 | 44.67 | 44.97 | 44.54 | 44.67 | 3,419,663 | -0.21(-0.47%) |
Mar 23, 2015 | 45.01 | 45.23 | 44.88 | 44.88 | 5,078,995 | -0.23(-0.52%) |
Mar 20, 2015 | 44.56 | 45.22 | 44.56 | 45.12 | 8,670,821 | +0.62(+1.40%) |
Mar 19, 2015 | 44.06 | 44.58 | 44.02 | 44.49 | 4,129,807 | +0.31(+0.71%) |
Mar 18, 2015 | 43.80 | 44.44 | 43.42 | 44.18 | 5,868,766 | +0.35(+0.80%) |
Mar 17, 2015 | 43.66 | 43.94 | 43.54 | 43.83 | 4,076,670 | -0.02(-0.05%) |
Mar 16, 2015 | 43.51 | 43.87 | 43.50 | 43.85 | 5,281,449 | +0.53(+1.22%) |
Mar 13, 2015 | 43.20 | 43.43 | 42.81 | 43.33 | 4,718,828 | +0.12(+0.27%) |
Mar 12, 2015 | 42.84 | 43.25 | 42.76 | 43.21 | 4,706,887 | +0.57(+1.33%) |
Mar 11, 2015 | 43.21 | 43.22 | 42.54 | 42.64 | 4,209,179 | -0.43(-1.00%) |
Mar 10, 2015 | 42.20 | 43.12 | 42.08 | 43.07 | 7,041,971 | +0.50(+1.18%) |
Mar 09, 2015 | 42.76 | 42.87 | 42.53 | 42.57 | 3,972,860 | -0.29(-0.67%) |
Mar 06, 2015 | 42.81 | 43.01 | 42.66 | 42.85 | 4,078,369 | -0.14(-0.33%) |
Mar 05, 2015 | 43.00 | 43.06 | 42.75 | 43.00 | 3,787,596 | +0.20(+0.48%) |
Mar 04, 2015 | 43.11 | 43.19 | 42.72 | 42.79 | 3,996,372 | -0.39(-0.91%) |
Mar 03, 2015 | 43.47 | 43.64 | 42.96 | 43.19 | 4,327,679 | -0.29(-0.67%) |