Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.56 | 44.67 | 44.13 | 44.23 | 2,205,055 | -0.42(-0.94%) |
May 28, 2015 | 44.92 | 45.03 | 44.42 | 44.65 | 1,061,627 | -0.38(-0.84%) |
May 27, 2015 | 44.68 | 45.08 | 44.39 | 45.03 | 1,787,488 | +0.64(+1.44%) |
May 26, 2015 | 44.80 | 44.80 | 44.24 | 44.39 | 2,131,874 | -0.41(-0.92%) |
May 22, 2015 | 44.80 | 44.80 | 44.80 | 0 | -0.49(-1.08%) | |
May 21, 2015 | 46.25 | 45.27 | 45.29 | 2,456,839 | -0.96(-2.08%) | |
May 20, 2015 | 46.21 | 46.53 | 46.10 | 46.25 | 1,587,677 | +0.11(+0.24%) |
May 19, 2015 | 46.48 | 46.56 | 45.90 | 46.14 | 2,655,110 | -0.41(-0.88%) |
May 18, 2015 | 46.58 | 46.70 | 46.45 | 46.55 | 1,323,869 | -0.01(-0.02%) |
May 15, 2015 | 46.35 | 46.57 | 46.16 | 46.56 | 1,339,288 | +0.18(+0.39%) |
May 14, 2015 | 45.69 | 46.39 | 45.68 | 46.38 | 1,284,580 | +1.13(+2.50%) |
May 13, 2015 | 45.29 | 45.69 | 45.11 | 45.25 | 1,168,677 | -0.11(-0.24%) |
May 12, 2015 | 45.22 | 45.47 | 44.97 | 45.36 | 1,164,431 | -0.29(-0.64%) |
May 11, 2015 | 45.86 | 46.36 | 45.60 | 45.65 | 2,230,394 | -0.33(-0.72%) |
May 08, 2015 | 45.75 | 46.21 | 45.66 | 45.98 | 1,589,792 | +0.61(+1.34%) |
May 07, 2015 | 45.11 | 45.50 | 44.93 | 45.37 | 1,068,830 | +0.28(+0.62%) |
May 06, 2015 | 45.14 | 44.53 | 45.09 | 1,781,839 | +0.51(+1.14%) | |
May 05, 2015 | 45.58 | 45.82 | 44.54 | 44.58 | 3,041,615 | -1.06(-2.32%) |
May 04, 2015 | 45.97 | 45.99 | 45.55 | 45.64 | 1,883,320 | -0.41(-0.89%) |
May 01, 2015 | 44.69 | 46.15 | 44.26 | 46.05 | 5,047,731 | +1.64(+3.69%) |
Apr 30, 2015 | 44.84 | 45.86 | 44.05 | 44.41 | 2,667,742 | -0.57(-1.27%) |
Apr 29, 2015 | 45.24 | 45.51 | 44.91 | 44.98 | 2,473,560 | -0.36(-0.79%) |
Apr 28, 2015 | 45.29 | 45.55 | 45.03 | 45.34 | 2,832,738 | +0.14(+0.31%) |
Apr 27, 2015 | 45.49 | 45.76 | 45.10 | 45.20 | 3,555,412 | -0.20(-0.44%) |
Apr 24, 2015 | 45.22 | 45.64 | 45.11 | 45.40 | 1,477,586 | +0.29(+0.64%) |
Apr 23, 2015 | 44.84 | 45.42 | 44.74 | 45.11 | 1,354,832 | +0.12(+0.27%) |
Apr 22, 2015 | 44.59 | 45.07 | 44.42 | 44.99 | 1,816,019 | +0.58(+1.31%) |
Apr 21, 2015 | 45.14 | 45.14 | 44.36 | 44.41 | 1,829,826 | -0.68(-1.51%) |
Apr 20, 2015 | 45.26 | 45.28 | 44.90 | 45.09 | 1,239,835 | +0.00(+0.00%) |
Apr 17, 2015 | 45.05 | 45.34 | 44.79 | 45.09 | 2,152,962 | -0.35(-0.77%) |
Apr 16, 2015 | 45.15 | 45.68 | 45.08 | 45.44 | 1,573,275 | +0.23(+0.51%) |
Apr 15, 2015 | 44.90 | 45.23 | 44.72 | 45.21 | 1,901,990 | +0.52(+1.16%) |
Apr 14, 2015 | 44.97 | 45.11 | 44.38 | 44.69 | 2,164,372 | -0.46(-1.02%) |
Apr 13, 2015 | 45.46 | 45.52 | 45.11 | 45.15 | 1,651,509 | -0.57(-1.25%) |
Apr 10, 2015 | 46.00 | 46.13 | 45.41 | 45.72 | 2,633,167 | -0.42(-0.91%) |
Apr 09, 2015 | 45.73 | 46.25 | 45.70 | 46.14 | 1,580,112 | +0.42(+0.92%) |
Apr 08, 2015 | 45.78 | 46.20 | 45.51 | 45.72 | 2,115,878 | -0.04(-0.09%) |
Apr 07, 2015 | 45.66 | 46.02 | 45.48 | 45.76 | 1,843,822 | +0.06(+0.13%) |
Apr 06, 2015 | 44.69 | 45.88 | 44.58 | 45.70 | 2,225,662 | +0.92(+2.05%) |
Apr 02, 2015 | 44.78 | 44.78 | 44.78 | 0 | +0.31(+0.70%) | |
Apr 01, 2015 | 44.16 | 44.48 | 43.96 | 44.47 | 1,515,403 | +0.27(+0.61%) |
Mar 31, 2015 | 44.55 | 44.63 | 44.13 | 44.20 | 1,679,278 | -0.51(-1.14%) |
Mar 30, 2015 | 44.15 | 44.76 | 43.94 | 44.71 | 1,748,385 | +0.71(+1.61%) |
Mar 27, 2015 | 43.61 | 44.04 | 43.50 | 44.00 | 1,769,951 | +0.29(+0.66%) |
Mar 26, 2015 | 44.02 | 43.34 | 43.71 | 3,135,707 | -0.34(-0.77%) | |
Mar 25, 2015 | 44.38 | 44.40 | 43.79 | 44.05 | 2,953,161 | -0.01(-0.02%) |
Mar 24, 2015 | 44.18 | 44.42 | 43.82 | 44.06 | 3,671,589 | +0.63(+1.45%) |
Mar 23, 2015 | 43.25 | 43.59 | 43.17 | 43.43 | 1,853,745 | +0.16(+0.37%) |
Mar 20, 2015 | 43.10 | 43.43 | 42.88 | 43.27 | 3,450,106 | +0.47(+1.10%) |
Mar 19, 2015 | 42.62 | 43.02 | 42.36 | 42.80 | 2,819,214 | +0.15(+0.35%) |
Mar 18, 2015 | 41.72 | 42.80 | 41.03 | 42.65 | 4,163,556 | +0.90(+2.16%) |
Mar 17, 2015 | 42.08 | 42.17 | 41.52 | 41.75 | 4,397,220 | -0.65(-1.53%) |
Mar 16, 2015 | 42.18 | 42.40 | 41.90 | 42.40 | 2,140,664 | +0.55(+1.31%) |
Mar 13, 2015 | 42.57 | 42.70 | 41.62 | 41.85 | 2,694,378 | -0.90(-2.11%) |
Mar 12, 2015 | 42.64 | 42.97 | 42.49 | 42.75 | 2,323,113 | +0.31(+0.73%) |
Mar 11, 2015 | 42.75 | 42.78 | 42.16 | 42.44 | 2,202,558 | -0.36(-0.84%) |
Mar 10, 2015 | 43.04 | 43.42 | 42.75 | 42.80 | 2,723,211 | -0.73(-1.68%) |
Mar 09, 2015 | 43.86 | 43.87 | 43.29 | 43.53 | 2,608,399 | -0.11(-0.25%) |
Mar 06, 2015 | 43.98 | 44.26 | 43.15 | 43.64 | 3,625,182 | -0.75(-1.69%) |
Mar 05, 2015 | 45.10 | 45.10 | 44.38 | 44.39 | 2,345,805 | -0.46(-1.03%) |
Mar 04, 2015 | 45.88 | 44.55 | 44.85 | 2,497,638 | -1.03(-2.24%) | |
Mar 03, 2015 | 45.85 | 45.88 | 2,485,238 | -0.52(-1.12%) |