Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.47 | 43.50 | 43.01 | 43.10 | 3,222,916 | -0.43(-0.98%) |
May 28, 2015 | 44.17 | 44.26 | 43.32 | 43.52 | 3,314,156 | -0.77(-1.73%) |
May 27, 2015 | 44.31 | 44.52 | 44.07 | 44.29 | 2,448,738 | +0.02(+0.05%) |
May 26, 2015 | 45.70 | 45.70 | 43.96 | 44.27 | 3,178,992 | -1.37(-3.00%) |
May 22, 2015 | 45.68 | 45.64 | 45.64 | 45.64 | 2,633,230 | -0.04(-0.09%) |
May 21, 2015 | 45.28 | 45.76 | 45.20 | 45.68 | 2,454,295 | +0.38(+0.83%) |
May 20, 2015 | 44.86 | 45.41 | 44.79 | 45.30 | 2,797,419 | +0.44(+0.98%) |
May 19, 2015 | 45.14 | 45.14 | 44.66 | 44.86 | 2,426,464 | -0.14(-0.32%) |
May 18, 2015 | 44.64 | 45.03 | 44.57 | 45.00 | 2,501,458 | +0.38(+0.84%) |
May 15, 2015 | 43.86 | 44.65 | 43.76 | 44.63 | 4,941,286 | +0.87(+1.98%) |
May 14, 2015 | 44.46 | 44.48 | 42.50 | 43.76 | 9,230,464 | -0.95(-2.13%) |
May 13, 2015 | 45.20 | 45.26 | 44.64 | 44.71 | 2,383,546 | -0.30(-0.68%) |
May 12, 2015 | 45.38 | 45.55 | 44.96 | 45.02 | 2,183,648 | -0.56(-1.23%) |
May 11, 2015 | 45.68 | 46.16 | 45.56 | 45.58 | 1,455,361 | -0.28(-0.61%) |
May 08, 2015 | 46.00 | 46.39 | 45.81 | 45.86 | 1,543,369 | +0.30(+0.65%) |
May 07, 2015 | 45.22 | 45.68 | 45.12 | 45.56 | 1,349,715 | +0.26(+0.58%) |
May 06, 2015 | 45.84 | 45.89 | 45.12 | 45.30 | 2,728,134 | -0.50(-1.10%) |
May 05, 2015 | 45.48 | 46.14 | 45.40 | 45.80 | 4,140,632 | +0.37(+0.81%) |
May 04, 2015 | 45.50 | 45.72 | 45.31 | 45.44 | 2,865,788 | +0.09(+0.19%) |
May 01, 2015 | 45.43 | 45.50 | 45.16 | 45.35 | 2,551,178 | +0.30(+0.68%) |
Apr 30, 2015 | 45.48 | 45.58 | 45.01 | 45.04 | 3,096,417 | -0.51(-1.13%) |
Apr 29, 2015 | 45.36 | 45.74 | 45.30 | 45.56 | 2,827,612 | -0.06(-0.14%) |
Apr 28, 2015 | 46.21 | 46.41 | 45.40 | 45.62 | 3,697,982 | -0.46(-0.99%) |
Apr 27, 2015 | 46.02 | 46.20 | 45.57 | 46.08 | 3,463,054 | +0.22(+0.47%) |
Apr 24, 2015 | 46.00 | 46.31 | 45.74 | 45.86 | 3,068,018 | +0.22(+0.49%) |
Apr 23, 2015 | 45.26 | 45.84 | 44.99 | 45.64 | 3,743,093 | +0.58(+1.28%) |
Apr 22, 2015 | 44.68 | 45.64 | 44.48 | 45.06 | 9,413,086 | +0.41(+0.92%) |
Apr 21, 2015 | 45.23 | 46.30 | 44.55 | 44.65 | 19,306,796 | -4.85(-9.79%) |
Apr 20, 2015 | 48.87 | 49.55 | 48.83 | 49.50 | 4,270,854 | +0.94(+1.93%) |
Apr 17, 2015 | 49.13 | 49.15 | 48.31 | 48.56 | 3,107,454 | -0.89(-1.80%) |
Apr 16, 2015 | 49.39 | 49.63 | 48.99 | 49.45 | 2,842,144 | +0.01(+0.02%) |
Apr 15, 2015 | 49.83 | 49.89 | 49.34 | 49.44 | 2,512,033 | -0.38(-0.76%) |
Apr 14, 2015 | 49.73 | 49.98 | 49.03 | 49.82 | 1,725,703 | -0.22(-0.43%) |
Apr 13, 2015 | 50.18 | 50.42 | 49.93 | 50.04 | 1,762,530 | -0.06(-0.11%) |
Apr 10, 2015 | 50.20 | 50.45 | 49.90 | 50.09 | 2,073,659 | -0.06(-0.13%) |
Apr 09, 2015 | 49.71 | 50.21 | 49.67 | 50.16 | 2,231,644 | +0.21(+0.42%) |
Apr 08, 2015 | 49.51 | 50.11 | 49.51 | 49.95 | 3,461,192 | +0.75(+1.51%) |
Apr 07, 2015 | 49.18 | 49.60 | 49.01 | 49.20 | 2,658,556 | -0.17(-0.34%) |
Apr 06, 2015 | 48.70 | 49.64 | 48.52 | 49.37 | 3,373,378 | +0.45(+0.92%) |
Apr 02, 2015 | 48.24 | 48.92 | 48.92 | 48.92 | 1,803,116 | +0.62(+1.28%) |
Apr 01, 2015 | 48.64 | 48.96 | 48.07 | 48.30 | 2,162,948 | -0.37(-0.76%) |
Mar 31, 2015 | 48.43 | 48.79 | 48.42 | 48.67 | 1,989,114 | -0.01(-0.02%) |
Mar 30, 2015 | 48.06 | 48.85 | 47.95 | 48.68 | 2,355,171 | +1.03(+2.17%) |
Mar 27, 2015 | 47.92 | 48.27 | 47.54 | 47.65 | 2,405,660 | -0.42(-0.87%) |
Mar 26, 2015 | 47.92 | 48.28 | 48.30 | 48.06 | 1,496,532 | -0.23(-0.48%) |
Mar 25, 2015 | 49.55 | 49.80 | 48.30 | 48.30 | 1,782,062 | -0.52(-1.07%) |
Mar 24, 2015 | 49.32 | 49.44 | 48.82 | 48.82 | 1,281,692 | -0.66(-1.33%) |
Mar 23, 2015 | 49.53 | 49.99 | 49.35 | 49.47 | 2,807,015 | -0.16(-0.32%) |
Mar 20, 2015 | 49.23 | 49.75 | 49.09 | 49.63 | 5,618,846 | +0.61(+1.24%) |
Mar 19, 2015 | 48.66 | 49.23 | 48.66 | 49.03 | 1,779,411 | +0.22(+0.46%) |
Mar 18, 2015 | 47.88 | 49.17 | 47.29 | 48.80 | 3,079,567 | +0.92(+1.92%) |
Mar 17, 2015 | 47.30 | 48.07 | 47.30 | 47.88 | 3,100,292 | +0.41(+0.86%) |
Mar 16, 2015 | 47.27 | 47.52 | 47.08 | 47.47 | 2,815,515 | +0.35(+0.75%) |
Mar 13, 2015 | 48.25 | 48.26 | 46.67 | 47.12 | 7,985,537 | -1.64(-3.37%) |
Mar 12, 2015 | 50.07 | 50.28 | 48.29 | 48.76 | 5,591,928 | -1.05(-2.11%) |
Mar 11, 2015 | 50.00 | 50.26 | 49.81 | 49.81 | 2,430,137 | -0.04(-0.08%) |
Mar 10, 2015 | 49.96 | 50.24 | 49.67 | 49.85 | 1,775,211 | -0.54(-1.07%) |
Mar 09, 2015 | 49.70 | 50.51 | 49.11 | 50.39 | 2,551,751 | +0.66(+1.32%) |
Mar 06, 2015 | 50.28 | 50.69 | 49.65 | 49.73 | 3,287,449 | -0.75(-1.49%) |
Mar 05, 2015 | 50.44 | 50.76 | 50.25 | 50.48 | 1,311,623 | +0.13(+0.25%) |
Mar 04, 2015 | 51.13 | 51.41 | 50.09 | 50.36 | 1,447,017 | -1.05(-2.04%) |
Mar 03, 2015 | 52.05 | 52.05 | 51.33 | 51.41 | 1,581,757 | -0.74(-1.41%) |