Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.72 | 47.48 | 46.63 | 46.73 | 6,216,569 | +0.11(+0.24%) |
May 28, 2015 | 46.90 | 47.02 | 46.41 | 46.61 | 1,002,071 | -0.24(-0.51%) |
May 27, 2015 | 46.48 | 46.99 | 46.37 | 46.85 | 898,948 | +0.39(+0.83%) |
May 26, 2015 | 46.57 | 46.74 | 46.11 | 46.46 | 1,298,217 | -0.52(-1.10%) |
May 22, 2015 | 47.02 | 46.98 | 46.98 | 46.98 | 1,071,051 | -0.19(-0.40%) |
May 21, 2015 | 46.86 | 47.94 | 46.65 | 47.17 | 3,375,166 | +0.43(+0.91%) |
May 20, 2015 | 47.38 | 47.59 | 46.74 | 46.74 | 1,474,859 | -0.53(-1.12%) |
May 19, 2015 | 47.39 | 47.67 | 47.03 | 47.27 | 2,974,628 | -0.24(-0.51%) |
May 18, 2015 | 47.43 | 47.80 | 47.22 | 47.52 | 2,662,471 | -0.05(-0.11%) |
May 15, 2015 | 47.67 | 47.86 | 46.98 | 47.57 | 2,063,073 | +0.05(+0.11%) |
May 14, 2015 | 46.89 | 47.53 | 46.85 | 47.52 | 3,176,079 | +0.77(+1.64%) |
May 13, 2015 | 46.88 | 47.17 | 46.52 | 46.75 | 3,797,679 | +0.20(+0.43%) |
May 12, 2015 | 46.30 | 46.58 | 46.00 | 46.55 | 2,439,825 | -0.01(-0.01%) |
May 11, 2015 | 46.63 | 47.44 | 46.48 | 46.56 | 2,736,466 | -0.15(-0.32%) |
May 08, 2015 | 47.74 | 48.00 | 46.52 | 46.70 | 3,645,837 | -0.39(-0.82%) |
May 07, 2015 | 46.24 | 47.18 | 46.22 | 47.09 | 3,818,767 | +1.03(+2.24%) |
May 06, 2015 | 46.15 | 46.35 | 45.64 | 46.06 | 4,909,432 | +0.10(+0.21%) |
May 05, 2015 | 46.35 | 46.65 | 45.73 | 45.96 | 4,389,362 | -0.59(-1.26%) |
May 04, 2015 | 46.64 | 48.72 | 46.30 | 46.55 | 7,553,390 | -0.02(-0.05%) |
May 01, 2015 | 46.35 | 46.84 | 46.18 | 46.57 | 3,064,965 | +0.42(+0.90%) |
Apr 30, 2015 | 45.84 | 46.30 | 45.43 | 46.16 | 3,282,138 | +0.02(+0.05%) |
Apr 29, 2015 | 46.45 | 47.08 | 45.78 | 46.13 | 2,324,557 | -0.76(-1.61%) |
Apr 28, 2015 | 46.79 | 47.00 | 46.20 | 46.89 | 1,772,421 | -0.12(-0.26%) |
Apr 27, 2015 | 46.98 | 47.34 | 46.71 | 47.01 | 1,423,042 | +0.03(+0.06%) |
Apr 24, 2015 | 46.67 | 47.00 | 46.38 | 46.99 | 1,354,492 | +0.50(+1.08%) |
Apr 23, 2015 | 46.87 | 47.13 | 46.46 | 46.48 | 1,614,553 | -0.51(-1.09%) |
Apr 22, 2015 | 46.56 | 47.31 | 46.56 | 47.00 | 1,750,735 | +0.37(+0.79%) |
Apr 21, 2015 | 46.77 | 47.08 | 46.56 | 46.63 | 1,721,665 | -0.02(-0.04%) |
Apr 20, 2015 | 46.61 | 47.26 | 46.57 | 46.65 | 2,386,160 | +0.06(+0.13%) |
Apr 17, 2015 | 46.69 | 46.91 | 46.11 | 46.58 | 2,963,448 | -0.27(-0.57%) |
Apr 16, 2015 | 46.39 | 47.16 | 46.11 | 46.85 | 2,745,289 | +0.39(+0.84%) |
Apr 15, 2015 | 45.88 | 48.18 | 45.30 | 46.46 | 5,311,204 | +0.67(+1.45%) |
Apr 14, 2015 | 46.23 | 46.62 | 45.78 | 45.79 | 2,871,381 | -0.45(-0.96%) |
Apr 13, 2015 | 45.80 | 46.91 | 45.70 | 46.24 | 4,149,977 | +0.32(+0.69%) |
Apr 10, 2015 | 45.46 | 46.74 | 45.38 | 45.92 | 6,303,967 | +0.59(+1.31%) |
Apr 09, 2015 | 44.45 | 45.55 | 44.39 | 45.33 | 4,991,175 | +0.76(+1.71%) |
Apr 08, 2015 | 43.84 | 44.61 | 43.72 | 44.57 | 3,705,863 | +0.88(+2.00%) |
Apr 07, 2015 | 44.91 | 45.04 | 43.62 | 43.69 | 3,098,231 | -1.27(-2.82%) |
Apr 06, 2015 | 45.35 | 45.52 | 44.72 | 44.96 | 3,098,066 | -0.57(-1.25%) |
Apr 02, 2015 | 44.88 | 45.53 | 45.53 | 45.53 | 8,777,841 | +1.09(+2.45%) |
Apr 01, 2015 | 45.16 | 45.52 | 44.25 | 44.45 | 14,236,336 | -3.16(-6.64%) |
Mar 31, 2015 | 48.55 | 48.77 | 47.48 | 47.61 | 2,858,255 | -1.13(-2.33%) |
Mar 30, 2015 | 49.01 | 49.14 | 48.41 | 48.74 | 1,796,695 | +0.11(+0.22%) |
Mar 27, 2015 | 49.03 | 49.16 | 48.16 | 48.63 | 4,200,819 | -0.46(-0.93%) |
Mar 26, 2015 | 49.11 | 49.31 | 48.79 | 49.09 | 1,954,823 | -0.03(-0.07%) |
Mar 25, 2015 | 49.55 | 49.63 | 49.03 | 49.12 | 3,444,884 | -0.23(-0.46%) |
Mar 24, 2015 | 49.12 | 49.44 | 49.01 | 49.35 | 5,024,699 | -0.04(-0.08%) |
Mar 23, 2015 | 50.47 | 50.57 | 49.35 | 49.39 | 3,581,588 | -0.97(-1.93%) |
Mar 20, 2015 | 52.78 | 51.04 | 48.35 | 50.36 | 20,428,978 | -2.42(-4.59%) |
Mar 19, 2015 | 52.05 | 53.17 | 51.97 | 52.78 | 4,407,894 | +0.72(+1.39%) |
Mar 18, 2015 | 51.71 | 52.22 | 51.37 | 52.06 | 4,252,072 | +0.35(+0.68%) |
Mar 17, 2015 | 51.30 | 52.32 | 50.95 | 51.71 | 9,224,056 | -1.86(-3.47%) |
Mar 16, 2015 | 53.47 | 54.15 | 53.47 | 53.57 | 3,123,767 | +0.28(+0.53%) |
Mar 13, 2015 | 52.39 | 53.31 | 52.28 | 53.29 | 4,327,892 | +1.17(+2.25%) |
Mar 12, 2015 | 51.95 | 52.28 | 51.50 | 52.11 | 2,765,334 | +0.32(+0.62%) |
Mar 11, 2015 | 52.30 | 52.34 | 51.73 | 51.79 | 3,273,513 | -0.37(-0.70%) |
Mar 10, 2015 | 52.20 | 52.38 | 51.78 | 52.16 | 2,601,587 | -0.21(-0.40%) |
Mar 09, 2015 | 51.45 | 52.60 | 51.32 | 52.37 | 9,282,860 | +3.41(+6.96%) |
Mar 06, 2015 | 49.34 | 49.89 | 48.63 | 48.96 | 3,854,424 | -0.76(-1.53%) |
Mar 05, 2015 | 49.31 | 50.52 | 48.69 | 49.72 | 3,623,759 | +2.41(+5.10%) |
Mar 04, 2015 | 47.47 | 47.65 | 47.10 | 47.31 | 1,038,928 | -0.34(-0.72%) |
Mar 03, 2015 | 47.50 | 47.80 | 47.11 | 47.65 | 1,057,277 | -0.12(-0.26%) |