Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.15 | 47.44 | 46.96 | 47.14 | 7,702,247 | -0.13(-0.28%) |
May 28, 2015 | 47.03 | 47.34 | 46.72 | 47.27 | 7,014,485 | +0.03(+0.06%) |
May 27, 2015 | 47.33 | 48.11 | 47.15 | 47.24 | 9,125,153 | -0.01(-0.03%) |
May 26, 2015 | 47.80 | 47.93 | 47.01 | 47.26 | 8,277,759 | -0.94(-1.95%) |
May 22, 2015 | 48.15 | 48.20 | 48.20 | 48.20 | 5,140,040 | -0.35(-0.72%) |
May 21, 2015 | 48.21 | 48.67 | 48.02 | 48.55 | 8,172,795 | +0.59(+1.23%) |
May 20, 2015 | 47.93 | 48.08 | 47.46 | 47.95 | 6,535,137 | +0.29(+0.61%) |
May 19, 2015 | 48.13 | 48.13 | 47.66 | 47.66 | 10,855,069 | -0.67(-1.39%) |
May 18, 2015 | 48.13 | 48.47 | 47.71 | 48.34 | 7,047,735 | +0.20(+0.43%) |
May 15, 2015 | 47.76 | 48.35 | 47.62 | 48.13 | 6,460,602 | +0.25(+0.52%) |
May 14, 2015 | 47.97 | 48.39 | 47.82 | 47.88 | 5,936,599 | +0.02(+0.05%) |
May 13, 2015 | 48.16 | 48.33 | 47.69 | 47.86 | 7,410,905 | -0.01(-0.02%) |
May 12, 2015 | 47.79 | 48.05 | 47.61 | 47.87 | 6,447,974 | +0.09(+0.18%) |
May 11, 2015 | 49.13 | 49.19 | 47.66 | 47.78 | 9,920,593 | -1.38(-2.81%) |
May 08, 2015 | 49.14 | 49.31 | 48.57 | 49.16 | 8,144,283 | +0.40(+0.83%) |
May 07, 2015 | 49.43 | 49.43 | 48.38 | 48.76 | 8,605,450 | -0.45(-0.91%) |
May 06, 2015 | 49.74 | 49.90 | 48.89 | 49.21 | 9,685,076 | +0.02(+0.04%) |
May 05, 2015 | 49.36 | 50.04 | 49.03 | 49.19 | 12,491,120 | +0.13(+0.27%) |
May 04, 2015 | 49.34 | 49.49 | 48.82 | 49.06 | 9,069,078 | -0.31(-0.62%) |
May 01, 2015 | 49.58 | 49.76 | 49.02 | 49.36 | 8,162,306 | -0.35(-0.71%) |
Apr 30, 2015 | 50.52 | 50.53 | 49.52 | 49.71 | 10,063,004 | -0.10(-0.21%) |
Apr 29, 2015 | 49.35 | 50.00 | 49.20 | 49.82 | 8,249,029 | +0.23(+0.47%) |
Apr 28, 2015 | 49.19 | 49.60 | 49.05 | 49.58 | 5,827,816 | +0.50(+1.01%) |
Apr 27, 2015 | 49.61 | 49.75 | 49.04 | 49.08 | 6,048,669 | -0.33(-0.67%) |
Apr 24, 2015 | 49.66 | 49.68 | 49.06 | 49.41 | 8,574,023 | -0.55(-1.10%) |
Apr 23, 2015 | 49.96 | 50.42 | 49.78 | 49.96 | 6,321,640 | +0.28(+0.56%) |
Apr 22, 2015 | 49.74 | 49.88 | 49.14 | 49.68 | 6,120,867 | -0.10(-0.21%) |
Apr 21, 2015 | 50.22 | 50.50 | 49.52 | 49.79 | 7,598,327 | -0.43(-0.86%) |
Apr 20, 2015 | 49.84 | 50.69 | 49.81 | 50.22 | 10,718,603 | +0.67(+1.36%) |
Apr 17, 2015 | 50.20 | 50.20 | 49.17 | 49.55 | 13,138,511 | -0.97(-1.91%) |
Apr 16, 2015 | 50.50 | 51.03 | 49.93 | 50.51 | 11,469,294 | -0.29(-0.56%) |
Apr 15, 2015 | 50.44 | 50.99 | 50.14 | 50.80 | 10,620,077 | +0.76(+1.52%) |
Apr 14, 2015 | 48.91 | 50.18 | 48.85 | 50.04 | 12,174,417 | +1.48(+3.04%) |
Apr 13, 2015 | 48.97 | 49.35 | 48.55 | 48.56 | 7,838,060 | -0.14(-0.29%) |
Apr 10, 2015 | 49.30 | 49.33 | 48.59 | 48.70 | 8,219,045 | -0.34(-0.70%) |
Apr 09, 2015 | 47.59 | 49.38 | 47.47 | 49.04 | 15,006,422 | +1.60(+3.38%) |
Apr 08, 2015 | 48.36 | 48.48 | 47.43 | 47.44 | 11,709,939 | -0.72(-1.49%) |
Apr 07, 2015 | 47.77 | 48.34 | 47.63 | 48.15 | 9,805,479 | +0.29(+0.61%) |
Apr 06, 2015 | 46.42 | 48.22 | 46.41 | 47.86 | 13,894,072 | +1.62(+3.50%) |
Apr 02, 2015 | 45.90 | 46.24 | 46.24 | 46.24 | 8,071,875 | +0.12(+0.25%) |
Apr 01, 2015 | 45.90 | 46.47 | 45.85 | 46.13 | 12,213,072 | +0.56(+1.22%) |
Mar 31, 2015 | 46.30 | 46.46 | 45.56 | 45.57 | 12,527,608 | -1.27(-2.72%) |
Mar 30, 2015 | 46.46 | 46.95 | 46.41 | 46.84 | 8,234,494 | +0.78(+1.70%) |
Mar 27, 2015 | 46.08 | 46.18 | 45.72 | 46.06 | 7,103,151 | -0.23(-0.49%) |
Mar 26, 2015 | 46.81 | 46.95 | 46.05 | 46.29 | 9,412,303 | +0.14(+0.30%) |
Mar 25, 2015 | 46.27 | 46.48 | 45.86 | 46.15 | 10,466,124 | +0.37(+0.80%) |
Mar 24, 2015 | 46.44 | 46.57 | 45.77 | 45.78 | 8,712,870 | -0.50(-1.08%) |
Mar 23, 2015 | 46.84 | 46.98 | 46.27 | 46.28 | 10,145,890 | -0.45(-0.96%) |
Mar 20, 2015 | 46.22 | 46.93 | 46.11 | 46.73 | 13,743,984 | +0.79(+1.72%) |
Mar 19, 2015 | 45.95 | 46.34 | 45.71 | 45.94 | 10,802,534 | -0.64(-1.38%) |
Mar 18, 2015 | 45.04 | 47.07 | 45.02 | 46.58 | 13,027,891 | +1.19(+2.63%) |
Mar 17, 2015 | 45.39 | 45.74 | 44.93 | 45.39 | 8,865,079 | -0.29(-0.63%) |
Mar 16, 2015 | 44.80 | 45.72 | 44.53 | 45.67 | 8,631,746 | +0.56(+1.23%) |
Mar 13, 2015 | 44.47 | 45.23 | 44.33 | 45.12 | 11,279,222 | +0.20(+0.46%) |
Mar 12, 2015 | 45.07 | 45.31 | 44.88 | 44.91 | 7,542,109 | +0.04(+0.10%) |
Mar 11, 2015 | 44.61 | 45.29 | 44.51 | 44.87 | 8,662,096 | +0.31(+0.71%) |
Mar 10, 2015 | 44.64 | 45.18 | 44.42 | 44.55 | 12,189,720 | -0.81(-1.78%) |
Mar 09, 2015 | 45.94 | 46.36 | 45.36 | 45.36 | 8,869,868 | -0.60(-1.31%) |
Mar 06, 2015 | 46.11 | 46.61 | 45.87 | 45.96 | 9,198,474 | -0.40(-0.85%) |
Mar 05, 2015 | 46.85 | 46.90 | 46.35 | 46.35 | 8,167,516 | -0.67(-1.43%) |
Mar 04, 2015 | 47.42 | 47.42 | 46.60 | 47.03 | 7,496,515 | -0.39(-0.82%) |
Mar 03, 2015 | 47.11 | 47.77 | 47.04 | 47.42 | 7,411,137 | +0.28(+0.59%) |