Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.72 | 48.91 | 48.35 | 48.79 | 2,203,516 | +0.05(+0.11%) |
May 28, 2015 | 48.90 | 49.15 | 48.69 | 48.73 | 1,547,031 | -0.22(-0.44%) |
May 27, 2015 | 48.31 | 49.00 | 48.21 | 48.95 | 1,901,033 | +0.66(+1.37%) |
May 26, 2015 | 49.17 | 49.32 | 48.09 | 48.28 | 3,771,431 | -0.70(-1.43%) |
May 22, 2015 | 50.22 | 48.99 | 48.99 | 48.99 | 8,957,188 | -0.42(-0.84%) |
May 21, 2015 | 48.89 | 49.70 | 48.67 | 49.40 | 5,299,664 | +0.39(+0.80%) |
May 20, 2015 | 48.86 | 49.19 | 48.06 | 49.01 | 4,782,976 | +0.03(+0.06%) |
May 19, 2015 | 48.85 | 49.19 | 48.10 | 48.98 | 4,499,514 | +0.52(+1.07%) |
May 18, 2015 | 47.84 | 48.55 | 47.71 | 48.46 | 2,344,766 | +0.86(+1.80%) |
May 15, 2015 | 47.43 | 47.79 | 47.13 | 47.60 | 1,551,661 | +0.29(+0.60%) |
May 14, 2015 | 47.54 | 47.60 | 46.81 | 47.32 | 2,270,399 | -0.04(-0.08%) |
May 13, 2015 | 46.99 | 47.40 | 46.72 | 47.36 | 2,199,469 | +0.40(+0.85%) |
May 12, 2015 | 47.33 | 47.33 | 46.64 | 46.96 | 2,195,872 | -0.65(-1.36%) |
May 11, 2015 | 47.63 | 47.84 | 47.50 | 47.60 | 2,180,514 | +0.18(+0.37%) |
May 08, 2015 | 47.87 | 48.15 | 47.30 | 47.43 | 2,272,844 | -0.13(-0.28%) |
May 07, 2015 | 47.11 | 47.74 | 46.98 | 47.56 | 2,118,195 | +0.54(+1.15%) |
May 06, 2015 | 46.91 | 47.20 | 46.46 | 47.02 | 2,026,087 | +0.15(+0.31%) |
May 05, 2015 | 46.58 | 47.01 | 46.42 | 46.87 | 1,713,305 | +0.11(+0.23%) |
May 04, 2015 | 46.87 | 47.07 | 46.56 | 46.76 | 1,504,711 | +0.23(+0.50%) |
May 01, 2015 | 46.01 | 46.66 | 45.95 | 46.53 | 1,525,480 | +0.64(+1.40%) |
Apr 30, 2015 | 45.73 | 46.43 | 45.73 | 45.89 | 2,175,488 | -0.01(-0.02%) |
Apr 29, 2015 | 46.21 | 46.39 | 45.56 | 45.90 | 2,042,886 | -0.42(-0.92%) |
Apr 28, 2015 | 46.17 | 46.84 | 45.98 | 46.32 | 1,652,744 | -0.05(-0.10%) |
Apr 27, 2015 | 47.09 | 47.24 | 46.27 | 46.37 | 1,581,774 | -0.61(-1.30%) |
Apr 24, 2015 | 46.94 | 47.26 | 46.83 | 46.98 | 1,540,416 | +0.11(+0.23%) |
Apr 23, 2015 | 46.34 | 47.06 | 46.34 | 46.87 | 1,373,877 | +0.56(+1.20%) |
Apr 22, 2015 | 46.43 | 46.56 | 45.72 | 46.32 | 1,612,729 | -0.06(-0.13%) |
Apr 21, 2015 | 46.32 | 46.62 | 46.19 | 46.38 | 1,924,161 | +0.19(+0.42%) |
Apr 20, 2015 | 46.00 | 46.38 | 45.59 | 46.18 | 1,849,567 | +0.40(+0.88%) |
Apr 17, 2015 | 46.61 | 46.73 | 45.55 | 45.78 | 3,347,092 | -1.11(-2.37%) |
Apr 16, 2015 | 46.99 | 47.42 | 46.82 | 46.89 | 1,879,680 | -0.08(-0.16%) |
Apr 15, 2015 | 46.95 | 47.29 | 46.64 | 46.97 | 2,446,408 | +0.20(+0.43%) |
Apr 14, 2015 | 47.44 | 47.61 | 46.55 | 46.77 | 2,311,089 | -0.72(-1.52%) |
Apr 13, 2015 | 47.60 | 47.73 | 47.36 | 47.49 | 1,541,874 | -0.18(-0.39%) |
Apr 10, 2015 | 48.05 | 48.08 | 47.33 | 47.68 | 1,878,509 | -0.42(-0.86%) |
Apr 09, 2015 | 48.01 | 48.35 | 47.75 | 48.09 | 2,357,978 | -0.05(-0.11%) |
Apr 08, 2015 | 47.36 | 48.25 | 47.36 | 48.15 | 2,960,947 | +0.83(+1.75%) |
Apr 07, 2015 | 48.04 | 48.16 | 47.26 | 47.32 | 2,339,743 | -0.76(-1.58%) |
Apr 06, 2015 | 47.86 | 48.62 | 47.80 | 48.08 | 1,853,733 | -0.04(-0.08%) |
Apr 02, 2015 | 48.38 | 48.12 | 48.12 | 48.12 | 1,869,124 | +0.05(+0.11%) |
Apr 01, 2015 | 48.34 | 48.68 | 47.72 | 48.06 | 2,342,410 | -0.37(-0.76%) |
Mar 31, 2015 | 48.75 | 48.84 | 48.05 | 48.43 | 3,211,981 | -0.47(-0.96%) |
Mar 30, 2015 | 47.89 | 48.94 | 47.70 | 48.90 | 2,956,851 | +1.35(+2.85%) |
Mar 27, 2015 | 47.36 | 48.03 | 47.36 | 47.55 | 1,551,697 | +0.42(+0.90%) |
Mar 26, 2015 | 47.46 | 47.63 | 47.06 | 47.12 | 2,215,368 | -0.62(-1.30%) |
Mar 25, 2015 | 48.15 | 48.42 | 47.68 | 47.75 | 2,298,591 | -0.43(-0.89%) |
Mar 24, 2015 | 48.02 | 48.30 | 47.66 | 48.18 | 2,052,795 | +0.26(+0.55%) |
Mar 23, 2015 | 48.21 | 48.43 | 47.88 | 47.92 | 1,736,184 | -0.28(-0.59%) |
Mar 20, 2015 | 48.22 | 48.69 | 47.95 | 48.20 | 4,571,169 | +0.48(+1.00%) |
Mar 19, 2015 | 47.00 | 47.80 | 47.00 | 47.72 | 2,170,838 | +0.70(+1.49%) |
Mar 18, 2015 | 46.88 | 47.14 | 46.31 | 47.02 | 2,330,857 | -0.05(-0.10%) |
Mar 17, 2015 | 46.67 | 47.46 | 46.56 | 47.07 | 3,567,938 | +0.40(+0.86%) |
Mar 16, 2015 | 47.39 | 47.72 | 46.56 | 46.67 | 3,097,901 | -0.46(-0.98%) |
Mar 13, 2015 | 47.25 | 47.43 | 46.84 | 47.13 | 1,591,603 | -0.14(-0.29%) |
Mar 12, 2015 | 47.29 | 47.59 | 47.02 | 47.27 | 2,310,946 | +0.28(+0.61%) |
Mar 11, 2015 | 46.50 | 47.00 | 46.50 | 46.99 | 2,913,439 | +0.38(+0.81%) |
Mar 10, 2015 | 46.66 | 46.85 | 46.33 | 46.61 | 3,206,650 | -0.33(-0.70%) |
Mar 09, 2015 | 46.01 | 47.03 | 46.01 | 46.94 | 6,028,062 | +1.30(+2.85%) |
Mar 06, 2015 | 45.03 | 46.01 | 44.67 | 45.64 | 8,079,628 | +1.80(+4.10%) |
Mar 05, 2015 | 44.40 | 44.47 | 43.42 | 43.84 | 4,579,995 | -0.35(-0.80%) |
Mar 04, 2015 | 43.45 | 44.29 | 43.39 | 44.20 | 5,339,211 | +0.81(+1.86%) |
Mar 03, 2015 | 43.25 | 43.66 | 43.05 | 43.39 | 3,364,529 | +0.22(+0.50%) |