Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.20 | 47.24 | 46.26 | 46.49 | 5,895,865 | -0.55(-1.16%) |
May 28, 2015 | 46.80 | 47.08 | 46.49 | 47.04 | 4,812,363 | +0.05(+0.11%) |
May 27, 2015 | 46.94 | 47.14 | 46.71 | 46.99 | 3,460,406 | +0.09(+0.20%) |
May 26, 2015 | 47.61 | 47.62 | 46.76 | 46.90 | 5,940,651 | -0.73(-1.54%) |
May 22, 2015 | 47.47 | 47.63 | 47.63 | 47.63 | 6,905,270 | +0.05(+0.10%) |
May 21, 2015 | 46.45 | 48.38 | 46.41 | 47.58 | 13,947,702 | +1.23(+2.64%) |
May 20, 2015 | 46.14 | 46.47 | 45.79 | 46.36 | 6,389,970 | +0.18(+0.38%) |
May 19, 2015 | 46.25 | 46.41 | 45.89 | 46.18 | 6,525,436 | -0.23(-0.50%) |
May 18, 2015 | 46.50 | 46.60 | 46.18 | 46.41 | 5,186,506 | +0.01(+0.02%) |
May 15, 2015 | 46.71 | 46.73 | 46.30 | 46.40 | 4,739,167 | -0.26(-0.56%) |
May 14, 2015 | 46.86 | 46.92 | 46.52 | 46.66 | 5,346,390 | +0.15(+0.31%) |
May 13, 2015 | 46.29 | 46.92 | 46.29 | 46.52 | 9,413,471 | +0.49(+1.06%) |
May 12, 2015 | 45.28 | 46.27 | 45.16 | 46.03 | 9,695,014 | +0.67(+1.48%) |
May 11, 2015 | 44.92 | 45.54 | 44.67 | 45.36 | 6,908,557 | +0.39(+0.87%) |
May 08, 2015 | 44.93 | 45.18 | 44.80 | 44.97 | 5,296,789 | +0.53(+1.19%) |
May 07, 2015 | 44.71 | 44.72 | 44.08 | 44.44 | 7,563,878 | -0.09(-0.21%) |
May 06, 2015 | 44.66 | 44.73 | 44.03 | 44.53 | 8,689,727 | -0.14(-0.31%) |
May 05, 2015 | 44.07 | 45.03 | 43.98 | 44.67 | 11,011,362 | -0.83(-1.83%) |
May 04, 2015 | 45.58 | 45.75 | 45.37 | 45.50 | 4,979,961 | +0.12(+0.27%) |
May 01, 2015 | 45.16 | 45.43 | 45.00 | 45.38 | 3,943,096 | +0.38(+0.85%) |
Apr 30, 2015 | 45.14 | 45.41 | 44.79 | 45.00 | 5,213,724 | -0.20(-0.44%) |
Apr 29, 2015 | 44.71 | 45.34 | 44.37 | 45.20 | 6,157,013 | +0.33(+0.73%) |
Apr 28, 2015 | 44.53 | 44.99 | 44.38 | 44.87 | 4,529,692 | +0.15(+0.34%) |
Apr 27, 2015 | 44.22 | 44.87 | 44.19 | 44.72 | 5,110,516 | +0.62(+1.40%) |
Apr 24, 2015 | 44.27 | 44.51 | 43.84 | 44.10 | 5,168,741 | -0.43(-0.96%) |
Apr 23, 2015 | 44.17 | 44.81 | 44.03 | 44.53 | 4,935,763 | +0.05(+0.10%) |
Apr 22, 2015 | 44.53 | 44.59 | 43.99 | 44.48 | 4,735,956 | -0.05(-0.12%) |
Apr 21, 2015 | 44.92 | 45.11 | 44.19 | 44.53 | 4,761,560 | -0.37(-0.82%) |
Apr 20, 2015 | 44.88 | 45.29 | 44.85 | 44.90 | 4,644,735 | +0.21(+0.46%) |
Apr 17, 2015 | 44.79 | 44.80 | 44.27 | 44.69 | 6,656,074 | -0.37(-0.81%) |
Apr 16, 2015 | 45.02 | 45.24 | 44.83 | 45.06 | 5,124,703 | -0.19(-0.42%) |
Apr 15, 2015 | 44.86 | 45.36 | 44.79 | 45.25 | 6,189,943 | +0.63(+1.42%) |
Apr 14, 2015 | 44.49 | 44.82 | 44.33 | 44.62 | 5,963,673 | -0.05(-0.12%) |
Apr 13, 2015 | 43.54 | 44.72 | 43.50 | 44.67 | 12,292,468 | +1.19(+2.73%) |
Apr 10, 2015 | 43.51 | 43.62 | 43.24 | 43.49 | 4,853,347 | +0.10(+0.23%) |
Apr 09, 2015 | 43.32 | 43.71 | 43.28 | 43.39 | 7,040,552 | -0.02(-0.04%) |
Apr 08, 2015 | 43.11 | 43.55 | 43.00 | 43.40 | 6,439,669 | +0.21(+0.48%) |
Apr 07, 2015 | 43.36 | 43.50 | 42.96 | 43.19 | 5,705,533 | -0.40(-0.91%) |
Apr 06, 2015 | 42.74 | 44.17 | 42.26 | 43.59 | 10,177,223 | +1.11(+2.61%) |
Apr 02, 2015 | 42.77 | 42.48 | 42.48 | 42.48 | 7,730,041 | -0.27(-0.63%) |
Apr 01, 2015 | 43.03 | 43.09 | 42.62 | 42.75 | 6,150,591 | -0.56(-1.29%) |
Mar 31, 2015 | 43.11 | 43.36 | 42.68 | 43.31 | 8,153,834 | +0.02(+0.05%) |
Mar 30, 2015 | 43.39 | 43.78 | 43.26 | 43.29 | 5,640,327 | +0.04(+0.09%) |
Mar 27, 2015 | 43.33 | 43.33 | 42.84 | 43.25 | 4,807,960 | +0.05(+0.12%) |
Mar 26, 2015 | 42.98 | 43.45 | 42.76 | 43.19 | 6,634,223 | -0.10(-0.23%) |
Mar 25, 2015 | 43.60 | 43.68 | 43.20 | 43.29 | 7,493,628 | -0.16(-0.37%) |
Mar 24, 2015 | 43.50 | 43.57 | 43.25 | 43.45 | 8,061,939 | -0.09(-0.21%) |
Mar 23, 2015 | 43.39 | 43.72 | 43.31 | 43.55 | 5,483,710 | +0.18(+0.42%) |
Mar 20, 2015 | 43.23 | 43.44 | 43.02 | 43.36 | 10,489,231 | +0.32(+0.75%) |
Mar 19, 2015 | 43.19 | 43.29 | 42.67 | 43.04 | 5,108,766 | -0.39(-0.90%) |
Mar 18, 2015 | 42.48 | 43.67 | 42.08 | 43.43 | 7,742,720 | +0.83(+1.96%) |
Mar 17, 2015 | 42.61 | 42.74 | 42.44 | 42.60 | 5,537,543 | -0.41(-0.96%) |
Mar 16, 2015 | 42.44 | 43.03 | 42.42 | 43.01 | 6,493,722 | +0.74(+1.76%) |
Mar 13, 2015 | 42.77 | 42.79 | 42.03 | 42.27 | 6,378,813 | -0.60(-1.41%) |
Mar 12, 2015 | 42.59 | 42.95 | 42.55 | 42.87 | 6,138,786 | +0.41(+0.97%) |
Mar 11, 2015 | 43.10 | 43.11 | 42.45 | 42.46 | 5,454,373 | -0.44(-1.03%) |
Mar 10, 2015 | 43.25 | 43.25 | 42.76 | 42.90 | 7,994,678 | -0.77(-1.77%) |
Mar 09, 2015 | 43.54 | 43.85 | 43.33 | 43.68 | 8,079,066 | +0.41(+0.95%) |
Mar 06, 2015 | 43.94 | 43.94 | 43.10 | 43.26 | 10,064,373 | -1.16(-2.62%) |
Mar 05, 2015 | 44.19 | 44.43 | 43.94 | 44.43 | 6,344,101 | +0.23(+0.52%) |
Mar 04, 2015 | 44.43 | 44.66 | 44.03 | 44.20 | 4,512,524 | -0.46(-1.03%) |
Mar 03, 2015 | 44.33 | 44.72 | 44.30 | 44.66 | 4,049,323 | +0.04(+0.09%) |