Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.65 | 49.74 | 48.70 | 48.70 | 6,023,245 | -0.89(-1.79%) |
May 28, 2015 | 49.56 | 49.82 | 49.07 | 49.59 | 4,113,564 | +0.05(+0.10%) |
May 27, 2015 | 49.31 | 49.65 | 48.90 | 49.54 | 4,267,618 | +0.35(+0.70%) |
May 26, 2015 | 49.18 | 49.41 | 48.88 | 49.19 | 5,005,003 | -0.28(-0.57%) |
May 22, 2015 | 49.22 | 49.47 | 49.47 | 49.47 | 25,191,400 | +0.59(+1.21%) |
May 21, 2015 | 48.00 | 49.42 | 47.74 | 48.88 | 7,044,776 | +0.95(+1.97%) |
May 20, 2015 | 47.80 | 48.22 | 47.53 | 47.94 | 4,165,730 | +0.11(+0.23%) |
May 19, 2015 | 47.52 | 47.85 | 47.25 | 47.83 | 3,924,935 | +0.41(+0.87%) |
May 18, 2015 | 47.31 | 47.75 | 47.18 | 47.41 | 4,158,893 | +0.13(+0.27%) |
May 15, 2015 | 46.86 | 47.45 | 46.65 | 47.29 | 4,862,014 | +0.38(+0.80%) |
May 14, 2015 | 47.12 | 47.31 | 46.65 | 46.91 | 4,533,239 | -0.16(-0.34%) |
May 13, 2015 | 46.47 | 47.21 | 46.41 | 47.07 | 3,155,901 | +0.54(+1.17%) |
May 12, 2015 | 47.02 | 47.16 | 46.50 | 46.53 | 4,001,437 | -0.78(-1.64%) |
May 11, 2015 | 47.82 | 48.01 | 46.91 | 47.31 | 6,167,830 | -0.38(-0.79%) |
May 08, 2015 | 47.63 | 48.06 | 46.84 | 47.69 | 7,595,684 | +1.65(+3.59%) |
May 07, 2015 | 45.16 | 46.26 | 44.43 | 46.03 | 7,629,322 | +0.84(+1.86%) |
May 06, 2015 | 44.52 | 45.32 | 44.47 | 45.19 | 4,039,723 | +0.67(+1.51%) |
May 05, 2015 | 45.16 | 45.33 | 44.45 | 44.52 | 3,783,578 | -0.55(-1.22%) |
May 04, 2015 | 45.07 | 45.60 | 45.00 | 45.07 | 2,796,879 | -0.11(-0.24%) |
May 01, 2015 | 44.46 | 45.41 | 44.13 | 45.18 | 3,507,908 | +1.08(+2.45%) |
Apr 30, 2015 | 44.80 | 44.81 | 43.99 | 44.10 | 4,850,317 | -0.62(-1.38%) |
Apr 29, 2015 | 44.30 | 44.90 | 43.92 | 44.72 | 3,027,985 | +0.56(+1.27%) |
Apr 28, 2015 | 44.03 | 44.30 | 43.45 | 44.15 | 3,368,988 | -0.11(-0.25%) |
Apr 27, 2015 | 45.21 | 45.34 | 44.22 | 44.26 | 4,505,513 | -0.90(-2.00%) |
Apr 24, 2015 | 44.46 | 45.22 | 44.39 | 45.17 | 3,410,019 | +0.72(+1.61%) |
Apr 23, 2015 | 43.86 | 44.70 | 43.72 | 44.45 | 3,519,375 | +0.63(+1.45%) |
Apr 22, 2015 | 43.84 | 44.02 | 43.25 | 43.82 | 2,731,239 | -0.03(-0.06%) |
Apr 21, 2015 | 44.06 | 44.32 | 43.81 | 43.84 | 4,873,910 | -0.33(-0.75%) |
Apr 20, 2015 | 44.71 | 45.07 | 44.07 | 44.17 | 4,376,952 | -0.50(-1.12%) |
Apr 17, 2015 | 44.83 | 45.58 | 44.63 | 44.67 | 5,451,247 | -0.27(-0.59%) |
Apr 16, 2015 | 43.72 | 45.37 | 43.57 | 44.94 | 4,948,389 | +0.96(+2.19%) |
Apr 15, 2015 | 43.31 | 44.24 | 43.31 | 43.98 | 3,905,738 | +0.66(+1.52%) |
Apr 14, 2015 | 43.52 | 43.56 | 42.79 | 43.32 | 3,254,599 | -0.25(-0.57%) |
Apr 13, 2015 | 43.91 | 44.16 | 43.46 | 43.57 | 2,797,290 | -0.08(-0.18%) |
Apr 10, 2015 | 43.69 | 43.94 | 43.20 | 43.64 | 3,898,313 | -0.04(-0.10%) |
Apr 09, 2015 | 43.43 | 44.12 | 43.43 | 43.69 | 3,913,678 | -0.02(-0.05%) |
Apr 08, 2015 | 43.18 | 44.00 | 43.18 | 43.71 | 4,805,955 | +0.57(+1.32%) |
Apr 07, 2015 | 43.18 | 43.72 | 43.04 | 43.14 | 3,011,153 | -0.01(-0.03%) |
Apr 06, 2015 | 42.87 | 43.50 | 42.64 | 43.15 | 3,707,012 | +0.17(+0.39%) |
Apr 02, 2015 | 43.32 | 42.98 | 42.98 | 42.98 | 17,927,294 | -0.60(-1.38%) |
Apr 01, 2015 | 43.67 | 43.85 | 43.02 | 43.59 | 4,492,860 | +0.07(+0.16%) |
Mar 31, 2015 | 44.17 | 44.51 | 43.37 | 43.52 | 5,371,030 | -1.12(-2.51%) |
Mar 30, 2015 | 44.44 | 44.97 | 44.44 | 44.64 | 2,647,744 | +0.36(+0.80%) |
Mar 27, 2015 | 45.03 | 45.14 | 44.17 | 44.28 | 3,291,614 | -0.86(-1.90%) |
Mar 26, 2015 | 45.00 | 45.73 | 44.89 | 45.14 | 4,393,060 | +0.08(+0.17%) |
Mar 25, 2015 | 45.47 | 46.11 | 45.05 | 45.06 | 3,378,506 | -0.19(-0.43%) |
Mar 24, 2015 | 44.26 | 45.36 | 44.18 | 45.25 | 5,150,218 | +0.77(+1.73%) |
Mar 23, 2015 | 44.64 | 44.92 | 44.43 | 44.48 | 3,641,359 | -0.04(-0.08%) |
Mar 20, 2015 | 44.84 | 44.96 | 44.22 | 44.52 | 7,564,907 | +0.03(+0.07%) |
Mar 19, 2015 | 44.89 | 45.19 | 44.49 | 44.49 | 4,494,131 | -0.73(-1.62%) |
Mar 18, 2015 | 44.14 | 45.44 | 43.70 | 45.22 | 5,442,941 | +0.82(+1.86%) |
Mar 17, 2015 | 44.64 | 44.98 | 44.32 | 44.40 | 4,103,329 | -0.55(-1.22%) |
Mar 16, 2015 | 44.90 | 45.26 | 44.74 | 44.95 | 2,866,743 | +0.06(+0.13%) |
Mar 13, 2015 | 44.58 | 45.00 | 44.33 | 44.89 | 3,003,330 | +0.11(+0.25%) |
Mar 12, 2015 | 45.02 | 45.28 | 44.43 | 44.78 | 3,083,233 | +0.17(+0.39%) |
Mar 11, 2015 | 45.23 | 45.40 | 44.55 | 44.60 | 7,582,020 | -0.33(-0.73%) |
Mar 10, 2015 | 45.93 | 46.20 | 44.79 | 44.93 | 7,004,676 | -1.74(-3.73%) |
Mar 09, 2015 | 45.93 | 46.83 | 45.80 | 46.67 | 3,143,515 | +0.96(+2.09%) |
Mar 06, 2015 | 46.23 | 46.33 | 45.56 | 45.72 | 4,349,650 | -0.81(-1.73%) |
Mar 05, 2015 | 46.78 | 47.01 | 46.39 | 46.52 | 2,909,443 | -0.25(-0.54%) |
Mar 04, 2015 | 47.63 | 47.74 | 46.66 | 46.78 | 4,229,088 | -0.96(-2.02%) |
Mar 03, 2015 | 47.63 | 47.97 | 47.37 | 47.74 | 4,118,538 | -0.02(-0.04%) |