Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.42 | 47.45 | 46.78 | 46.82 | 8,533,846 | -0.67(-1.41%) |
May 28, 2015 | 47.38 | 47.54 | 46.93 | 47.49 | 5,156,556 | +0.05(+0.10%) |
May 27, 2015 | 47.36 | 47.60 | 47.28 | 47.45 | 8,069,748 | +0.13(+0.27%) |
May 26, 2015 | 47.74 | 47.84 | 47.19 | 47.32 | 6,326,172 | -0.52(-1.09%) |
May 22, 2015 | 48.04 | 47.84 | 47.84 | 47.84 | 5,728,096 | -0.27(-0.56%) |
May 21, 2015 | 47.88 | 48.49 | 47.81 | 48.11 | 8,440,382 | +0.21(+0.43%) |
May 20, 2015 | 47.48 | 48.01 | 47.08 | 47.90 | 8,207,724 | +0.44(+0.93%) |
May 19, 2015 | 47.15 | 47.58 | 46.95 | 47.46 | 6,816,948 | +0.42(+0.88%) |
May 18, 2015 | 46.70 | 47.16 | 46.63 | 47.05 | 6,126,104 | +0.42(+0.91%) |
May 15, 2015 | 47.16 | 47.18 | 46.46 | 46.62 | 9,309,407 | -0.49(-1.03%) |
May 14, 2015 | 47.14 | 47.22 | 46.91 | 47.11 | 4,951,741 | +0.18(+0.39%) |
May 13, 2015 | 46.78 | 47.07 | 46.69 | 46.93 | 6,494,301 | -0.02(-0.03%) |
May 12, 2015 | 46.90 | 47.12 | 46.65 | 46.94 | 9,102,123 | -0.35(-0.74%) |
May 11, 2015 | 47.67 | 47.84 | 47.26 | 47.30 | 10,583,272 | -0.38(-0.79%) |
May 08, 2015 | 47.49 | 47.77 | 47.21 | 47.67 | 8,541,906 | +0.56(+1.19%) |
May 07, 2015 | 46.46 | 47.53 | 46.19 | 47.11 | 10,613,779 | +0.66(+1.41%) |
May 06, 2015 | 46.64 | 46.87 | 46.11 | 46.46 | 8,476,274 | +0.12(+0.26%) |
May 05, 2015 | 46.35 | 46.78 | 46.25 | 46.34 | 9,372,419 | -0.16(-0.34%) |
May 04, 2015 | 46.34 | 46.70 | 46.32 | 46.50 | 6,615,501 | +0.37(+0.80%) |
May 01, 2015 | 45.46 | 46.36 | 45.38 | 46.13 | 16,775,399 | +1.16(+2.58%) |
Apr 30, 2015 | 44.96 | 45.31 | 44.69 | 44.97 | 9,126,670 | -0.29(-0.64%) |
Apr 29, 2015 | 45.23 | 45.46 | 45.03 | 45.26 | 12,773,697 | -0.12(-0.26%) |
Apr 28, 2015 | 45.23 | 45.68 | 45.22 | 45.38 | 11,033,405 | -0.16(-0.35%) |
Apr 27, 2015 | 45.47 | 45.82 | 45.38 | 45.54 | 9,731,558 | +0.01(+0.02%) |
Apr 24, 2015 | 45.62 | 45.67 | 45.42 | 45.53 | 7,377,834 | +0.19(+0.42%) |
Apr 23, 2015 | 45.15 | 45.37 | 44.93 | 45.34 | 12,127,088 | +0.14(+0.30%) |
Apr 22, 2015 | 45.42 | 45.46 | 44.90 | 45.20 | 12,923,884 | -0.05(-0.11%) |
Apr 21, 2015 | 46.01 | 46.08 | 45.13 | 45.25 | 10,224,180 | -0.70(-1.51%) |
Apr 20, 2015 | 46.18 | 46.26 | 45.85 | 45.95 | 5,908,460 | +0.06(+0.14%) |
Apr 17, 2015 | 46.14 | 46.42 | 45.59 | 45.88 | 9,492,762 | -0.58(-1.26%) |
Apr 16, 2015 | 46.62 | 46.92 | 46.44 | 46.46 | 9,164,485 | -0.09(-0.19%) |
Apr 15, 2015 | 46.14 | 46.81 | 45.98 | 46.55 | 9,124,852 | +0.62(+1.34%) |
Apr 14, 2015 | 45.79 | 46.14 | 45.46 | 45.94 | 8,143,200 | +0.03(+0.07%) |
Apr 13, 2015 | 45.28 | 46.16 | 45.03 | 45.91 | 11,019,584 | +0.70(+1.54%) |
Apr 10, 2015 | 44.88 | 45.30 | 44.84 | 45.21 | 6,250,004 | +0.24(+0.53%) |
Apr 09, 2015 | 44.26 | 45.11 | 44.22 | 44.97 | 8,317,617 | +0.67(+1.51%) |
Apr 08, 2015 | 43.89 | 44.53 | 43.87 | 44.30 | 7,307,078 | +0.38(+0.85%) |
Apr 07, 2015 | 44.16 | 44.43 | 43.90 | 43.92 | 6,079,969 | -0.35(-0.79%) |
Apr 06, 2015 | 43.54 | 44.39 | 43.45 | 44.28 | 5,807,111 | +0.22(+0.51%) |
Apr 02, 2015 | 43.66 | 44.05 | 44.05 | 44.05 | 6,702,555 | +0.26(+0.60%) |
Apr 01, 2015 | 43.63 | 43.95 | 43.32 | 43.79 | 8,988,773 | +0.02(+0.04%) |
Mar 31, 2015 | 43.47 | 44.03 | 43.31 | 43.77 | 9,292,924 | +0.09(+0.20%) |
Mar 30, 2015 | 43.34 | 43.78 | 43.16 | 43.68 | 7,222,854 | +0.52(+1.20%) |
Mar 27, 2015 | 43.54 | 43.54 | 43.08 | 43.16 | 8,079,086 | -0.11(-0.26%) |
Mar 26, 2015 | 43.44 | 43.58 | 43.24 | 43.28 | 11,120,738 | -0.28(-0.64%) |
Mar 25, 2015 | 44.21 | 44.24 | 43.56 | 43.56 | 8,715,193 | -0.68(-1.53%) |
Mar 24, 2015 | 44.39 | 44.67 | 44.24 | 44.24 | 6,688,938 | -0.37(-0.82%) |
Mar 23, 2015 | 44.73 | 45.14 | 44.60 | 44.60 | 7,245,604 | -0.09(-0.20%) |
Mar 20, 2015 | 44.59 | 44.90 | 44.50 | 44.69 | 14,595,491 | +0.23(+0.52%) |
Mar 19, 2015 | 44.86 | 45.07 | 44.23 | 44.46 | 7,724,197 | -0.62(-1.36%) |
Mar 18, 2015 | 44.50 | 45.29 | 44.18 | 45.07 | 10,623,467 | +0.50(+1.11%) |
Mar 17, 2015 | 44.32 | 44.81 | 44.07 | 44.58 | 7,104,968 | -0.10(-0.23%) |
Mar 16, 2015 | 44.44 | 44.82 | 44.34 | 44.68 | 7,413,809 | +0.50(+1.14%) |
Mar 13, 2015 | 44.36 | 44.42 | 43.78 | 44.18 | 8,145,278 | -0.24(-0.54%) |
Mar 12, 2015 | 43.92 | 44.47 | 43.86 | 44.42 | 7,369,132 | +0.70(+1.61%) |
Mar 11, 2015 | 43.46 | 43.97 | 43.40 | 43.72 | 8,319,969 | +0.24(+0.55%) |
Mar 10, 2015 | 44.28 | 44.28 | 43.47 | 43.48 | 18,167,102 | -1.25(-2.80%) |
Mar 09, 2015 | 44.53 | 44.81 | 44.34 | 44.73 | 15,230,562 | +0.09(+0.20%) |
Mar 06, 2015 | 44.44 | 44.99 | 44.31 | 44.64 | 14,401,790 | +0.31(+0.70%) |
Mar 05, 2015 | 44.29 | 44.38 | 44.00 | 44.33 | 7,043,989 | +0.18(+0.42%) |
Mar 04, 2015 | 44.07 | 44.25 | 43.82 | 44.14 | 7,599,255 | -0.16(-0.36%) |
Mar 03, 2015 | 44.07 | 44.42 | 44.04 | 44.30 | 7,465,541 | -0.06(-0.13%) |