Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.53 | 47.82 | 47.34 | 47.52 | 7,640,500 | -0.13(-0.28%) |
May 28, 2015 | 47.41 | 47.72 | 47.09 | 47.65 | 6,958,251 | +0.03(+0.06%) |
May 27, 2015 | 47.71 | 48.50 | 47.53 | 47.62 | 9,051,998 | -0.01(-0.03%) |
May 26, 2015 | 48.18 | 48.32 | 47.39 | 47.64 | 8,211,398 | -0.95(-1.95%) |
May 22, 2015 | 48.53 | 48.59 | 48.59 | 48.59 | 5,098,833 | -0.35(-0.72%) |
May 21, 2015 | 48.60 | 49.06 | 48.41 | 48.94 | 8,107,275 | +0.60(+1.23%) |
May 20, 2015 | 48.32 | 48.47 | 47.85 | 48.34 | 6,482,746 | +0.29(+0.61%) |
May 19, 2015 | 48.51 | 48.51 | 48.04 | 48.05 | 10,768,046 | -0.68(-1.39%) |
May 18, 2015 | 48.51 | 48.86 | 48.09 | 48.73 | 6,991,234 | +0.21(+0.43%) |
May 15, 2015 | 48.15 | 48.74 | 48.01 | 48.52 | 6,408,809 | +0.25(+0.52%) |
May 14, 2015 | 48.36 | 48.78 | 48.20 | 48.27 | 5,889,006 | +0.02(+0.05%) |
May 13, 2015 | 48.55 | 48.72 | 48.07 | 48.25 | 7,351,493 | -0.01(-0.02%) |
May 12, 2015 | 48.18 | 48.44 | 48.00 | 48.26 | 6,396,282 | +0.09(+0.18%) |
May 11, 2015 | 49.53 | 49.58 | 48.04 | 48.17 | 9,841,061 | -1.39(-2.81%) |
May 08, 2015 | 49.54 | 49.71 | 48.96 | 49.56 | 8,078,991 | +0.41(+0.83%) |
May 07, 2015 | 49.83 | 49.83 | 48.77 | 49.16 | 8,536,462 | -0.45(-0.91%) |
May 06, 2015 | 50.15 | 50.30 | 49.28 | 49.61 | 9,607,432 | +0.02(+0.04%) |
May 05, 2015 | 49.76 | 50.44 | 49.42 | 49.58 | 12,390,981 | +0.13(+0.27%) |
May 04, 2015 | 49.74 | 49.89 | 49.22 | 49.45 | 8,996,373 | -0.31(-0.62%) |
May 01, 2015 | 49.98 | 50.16 | 49.41 | 49.76 | 8,096,870 | -0.35(-0.71%) |
Apr 30, 2015 | 50.93 | 50.93 | 49.92 | 50.12 | 9,982,331 | -0.10(-0.21%) |
Apr 29, 2015 | 49.75 | 50.40 | 49.60 | 50.22 | 8,182,898 | +0.24(+0.47%) |
Apr 28, 2015 | 49.58 | 50.00 | 49.44 | 49.98 | 5,781,096 | +0.50(+1.01%) |
Apr 27, 2015 | 50.01 | 50.15 | 49.44 | 49.48 | 6,000,178 | -0.33(-0.67%) |
Apr 24, 2015 | 50.06 | 50.08 | 49.46 | 49.81 | 8,505,287 | -0.55(-1.10%) |
Apr 23, 2015 | 50.37 | 50.82 | 50.18 | 50.37 | 6,270,961 | +0.28(+0.56%) |
Apr 22, 2015 | 50.14 | 50.28 | 49.54 | 50.09 | 6,071,797 | -0.10(-0.21%) |
Apr 21, 2015 | 50.62 | 50.91 | 49.92 | 50.19 | 7,537,412 | -0.44(-0.86%) |
Apr 20, 2015 | 50.24 | 51.10 | 50.21 | 50.62 | 10,632,674 | +0.68(+1.36%) |
Apr 17, 2015 | 50.61 | 50.61 | 49.57 | 49.95 | 13,033,182 | -0.97(-1.91%) |
Apr 16, 2015 | 50.91 | 51.44 | 50.33 | 50.92 | 11,377,346 | -0.29(-0.56%) |
Apr 15, 2015 | 50.85 | 51.40 | 50.54 | 51.21 | 10,534,938 | +0.77(+1.52%) |
Apr 14, 2015 | 49.30 | 50.58 | 49.25 | 50.44 | 12,076,816 | +1.49(+3.04%) |
Apr 13, 2015 | 49.36 | 49.75 | 48.94 | 48.95 | 7,775,224 | -0.14(-0.29%) |
Apr 10, 2015 | 49.70 | 49.73 | 48.98 | 49.09 | 8,153,154 | -0.35(-0.70%) |
Apr 09, 2015 | 47.98 | 49.78 | 47.86 | 49.44 | 14,886,117 | +1.62(+3.38%) |
Apr 08, 2015 | 48.75 | 48.87 | 47.81 | 47.82 | 11,616,062 | -0.72(-1.49%) |
Apr 07, 2015 | 48.15 | 48.73 | 48.01 | 48.54 | 9,726,870 | +0.30(+0.61%) |
Apr 06, 2015 | 46.80 | 48.61 | 46.78 | 48.25 | 13,782,686 | +1.63(+3.50%) |
Apr 02, 2015 | 46.27 | 46.62 | 46.62 | 46.62 | 8,007,164 | +0.12(+0.25%) |
Apr 01, 2015 | 46.27 | 46.85 | 46.22 | 46.50 | 12,115,162 | +0.56(+1.22%) |
Mar 31, 2015 | 46.67 | 46.83 | 45.92 | 45.94 | 12,427,176 | -1.28(-2.72%) |
Mar 30, 2015 | 46.84 | 47.33 | 46.78 | 47.22 | 8,168,479 | +0.79(+1.70%) |
Mar 27, 2015 | 46.46 | 46.55 | 46.09 | 46.43 | 7,046,206 | -0.23(-0.49%) |
Mar 26, 2015 | 47.19 | 47.33 | 46.43 | 46.66 | 9,336,846 | +0.14(+0.30%) |
Mar 25, 2015 | 46.65 | 46.85 | 46.23 | 46.52 | 10,382,219 | +0.37(+0.80%) |
Mar 24, 2015 | 46.82 | 46.94 | 46.13 | 46.15 | 8,643,021 | -0.50(-1.08%) |
Mar 23, 2015 | 47.22 | 47.36 | 46.64 | 46.66 | 10,064,552 | -0.45(-0.96%) |
Mar 20, 2015 | 46.60 | 47.31 | 46.49 | 47.11 | 13,633,800 | +0.80(+1.72%) |
Mar 19, 2015 | 46.32 | 46.71 | 46.08 | 46.31 | 10,715,932 | -0.65(-1.38%) |
Mar 18, 2015 | 45.41 | 47.45 | 45.39 | 46.96 | 12,923,449 | +1.20(+2.63%) |
Mar 17, 2015 | 45.76 | 46.11 | 45.29 | 45.76 | 8,794,009 | -0.29(-0.62%) |
Mar 16, 2015 | 45.16 | 46.09 | 44.89 | 46.04 | 8,562,546 | +0.56(+1.23%) |
Mar 13, 2015 | 44.83 | 45.60 | 44.69 | 45.48 | 11,188,798 | +0.21(+0.46%) |
Mar 12, 2015 | 45.44 | 45.68 | 45.25 | 45.28 | 7,481,646 | +0.04(+0.10%) |
Mar 11, 2015 | 44.97 | 45.65 | 44.87 | 45.23 | 8,592,654 | +0.32(+0.71%) |
Mar 10, 2015 | 45.00 | 45.54 | 44.78 | 44.91 | 12,091,997 | -0.81(-1.77%) |
Mar 09, 2015 | 46.32 | 46.74 | 45.73 | 45.73 | 8,798,759 | -0.61(-1.31%) |
Mar 06, 2015 | 46.49 | 46.99 | 46.24 | 46.33 | 9,124,731 | -0.40(-0.85%) |
Mar 05, 2015 | 47.23 | 47.28 | 46.73 | 46.73 | 8,102,039 | -0.68(-1.43%) |
Mar 04, 2015 | 47.81 | 47.80 | 46.98 | 47.41 | 7,436,416 | -0.39(-0.82%) |
Mar 03, 2015 | 47.49 | 48.16 | 47.42 | 47.80 | 7,351,723 | +0.28(+0.59%) |