Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.35 | 45.40 | 45.14 | 45.34 | 6,153,252 | -0.33(-0.71%) |
May 28, 2015 | 45.57 | 45.72 | 45.50 | 45.67 | 5,626,735 | -0.04(-0.08%) |
May 27, 2015 | 45.54 | 45.72 | 45.46 | 45.71 | 7,993,177 | +0.61(+1.36%) |
May 26, 2015 | 45.40 | 45.40 | 44.90 | 45.09 | 6,184,131 | +0.05(+0.10%) |
May 22, 2015 | 44.97 | 45.05 | 45.05 | 45.05 | 8,072,196 | +0.11(+0.25%) |
May 21, 2015 | 44.87 | 44.96 | 44.80 | 44.93 | 5,798,860 | +0.05(+0.12%) |
May 20, 2015 | 44.82 | 45.00 | 44.70 | 44.88 | 6,830,119 | +0.03(+0.07%) |
May 19, 2015 | 44.65 | 44.99 | 44.65 | 44.85 | 5,597,128 | +0.25(+0.56%) |
May 18, 2015 | 44.48 | 44.63 | 44.41 | 44.60 | 8,226,705 | +0.55(+1.26%) |
May 15, 2015 | 44.05 | 44.13 | 43.87 | 44.05 | 10,733,960 | +0.30(+0.68%) |
May 14, 2015 | 43.52 | 43.78 | 43.44 | 43.75 | 6,181,340 | +0.32(+0.73%) |
May 13, 2015 | 43.64 | 43.77 | 43.33 | 43.43 | 5,067,469 | +0.20(+0.46%) |
May 12, 2015 | 43.30 | 43.38 | 43.18 | 43.23 | 4,759,069 | -0.20(-0.45%) |
May 11, 2015 | 43.54 | 43.56 | 43.40 | 43.43 | 5,127,595 | -0.42(-0.95%) |
May 08, 2015 | 43.54 | 43.90 | 43.53 | 43.85 | 8,144,938 | +0.98(+2.28%) |
May 07, 2015 | 42.62 | 42.88 | 42.52 | 42.87 | 5,301,180 | +0.11(+0.25%) |
May 06, 2015 | 42.91 | 42.98 | 42.46 | 42.76 | 7,032,913 | -0.08(-0.19%) |
May 05, 2015 | 43.65 | 43.73 | 42.79 | 42.85 | 8,076,150 | -0.99(-2.25%) |
May 04, 2015 | 43.70 | 43.85 | 43.64 | 43.83 | 5,205,601 | +0.16(+0.36%) |
May 01, 2015 | 43.21 | 43.68 | 43.19 | 43.67 | 6,574,311 | +0.88(+2.06%) |
Apr 30, 2015 | 43.15 | 43.28 | 42.70 | 42.79 | 11,480,282 | -0.75(-1.72%) |
Apr 29, 2015 | 43.69 | 43.78 | 43.21 | 43.55 | 9,304,930 | -0.24(-0.55%) |
Apr 28, 2015 | 43.93 | 44.03 | 43.74 | 43.79 | 5,988,536 | -0.14(-0.31%) |
Apr 27, 2015 | 44.18 | 44.20 | 43.86 | 43.92 | 5,563,099 | +0.00(+0.00%) |
Apr 24, 2015 | 44.02 | 44.02 | 43.83 | 43.92 | 5,029,055 | -0.05(-0.12%) |
Apr 23, 2015 | 44.02 | 44.07 | 43.94 | 43.98 | 7,337,362 | -0.16(-0.36%) |
Apr 22, 2015 | 43.99 | 44.15 | 43.88 | 44.14 | 9,181,604 | +0.41(+0.94%) |
Apr 21, 2015 | 43.80 | 43.86 | 43.67 | 43.73 | 6,459,928 | +0.74(+1.73%) |
Apr 20, 2015 | 42.87 | 43.03 | 42.76 | 42.98 | 7,602,886 | +0.39(+0.91%) |
Apr 17, 2015 | 42.70 | 42.78 | 42.49 | 42.60 | 8,381,723 | -0.30(-0.71%) |
Apr 16, 2015 | 42.81 | 42.90 | 42.77 | 42.90 | 4,647,693 | +0.08(+0.18%) |
Apr 15, 2015 | 42.83 | 42.90 | 42.72 | 42.83 | 6,939,304 | +0.08(+0.18%) |
Apr 14, 2015 | 42.76 | 42.79 | 42.48 | 42.75 | 7,039,726 | +0.05(+0.12%) |
Apr 13, 2015 | 42.75 | 42.82 | 42.64 | 42.70 | 6,049,755 | -0.34(-0.79%) |
Apr 10, 2015 | 42.85 | 43.06 | 42.78 | 43.04 | 5,614,115 | -0.08(-0.19%) |
Apr 09, 2015 | 42.84 | 43.14 | 42.78 | 43.12 | 7,342,621 | +0.20(+0.46%) |
Apr 08, 2015 | 42.95 | 43.02 | 42.80 | 42.92 | 5,983,274 | +0.05(+0.12%) |
Apr 07, 2015 | 42.84 | 43.04 | 42.82 | 42.87 | 7,981,374 | +0.42(+0.98%) |
Apr 06, 2015 | 42.12 | 42.54 | 42.04 | 42.45 | 4,001,766 | +0.44(+1.05%) |
Apr 02, 2015 | 42.08 | 42.01 | 42.01 | 42.01 | 5,475,508 | +0.36(+0.86%) |
Apr 01, 2015 | 41.63 | 41.70 | 41.35 | 41.66 | 10,141,870 | -0.15(-0.36%) |
Mar 31, 2015 | 41.81 | 41.90 | 41.74 | 41.81 | 8,781,526 | -0.74(-1.73%) |
Mar 30, 2015 | 42.46 | 42.65 | 42.40 | 42.54 | 6,063,341 | +0.46(+1.08%) |
Mar 27, 2015 | 41.95 | 42.15 | 41.88 | 42.09 | 6,876,279 | -0.01(-0.02%) |
Mar 26, 2015 | 41.95 | 42.28 | 41.88 | 42.10 | 8,834,121 | -0.38(-0.89%) |
Mar 25, 2015 | 42.76 | 42.78 | 42.45 | 42.48 | 5,993,563 | -0.25(-0.59%) |
Mar 24, 2015 | 42.77 | 42.95 | 42.70 | 42.73 | 7,335,694 | -0.08(-0.18%) |
Mar 23, 2015 | 42.87 | 42.90 | 42.76 | 42.80 | 6,150,527 | +0.30(+0.71%) |
Mar 20, 2015 | 42.55 | 42.59 | 42.46 | 42.50 | 12,242,378 | +0.31(+0.74%) |
Mar 19, 2015 | 42.22 | 42.29 | 42.07 | 42.19 | 8,619,532 | -0.17(-0.41%) |
Mar 18, 2015 | 42.23 | 42.51 | 42.07 | 42.36 | 11,187,332 | +0.18(+0.43%) |
Mar 17, 2015 | 42.11 | 42.24 | 41.96 | 42.18 | 6,758,475 | -0.04(-0.09%) |
Mar 16, 2015 | 42.16 | 42.29 | 42.07 | 42.22 | 9,940,671 | +0.17(+0.40%) |
Mar 13, 2015 | 42.01 | 42.10 | 41.82 | 42.05 | 8,123,261 | -0.02(-0.05%) |
Mar 12, 2015 | 41.75 | 42.13 | 41.69 | 42.07 | 10,353,098 | +0.83(+2.02%) |
Mar 11, 2015 | 41.08 | 41.34 | 40.98 | 41.24 | 9,467,235 | +0.38(+0.93%) |
Mar 10, 2015 | 40.98 | 41.00 | 40.78 | 40.86 | 13,876,610 | -0.52(-1.26%) |
Mar 09, 2015 | 41.28 | 41.54 | 41.20 | 41.38 | 6,215,480 | +0.02(+0.04%) |
Mar 06, 2015 | 41.56 | 41.76 | 41.34 | 41.37 | 12,546,928 | +0.27(+0.65%) |
Mar 05, 2015 | 41.19 | 41.29 | 41.09 | 41.10 | 7,156,430 | +0.31(+0.76%) |
Mar 04, 2015 | 40.60 | 40.83 | 40.51 | 40.79 | 6,727,867 | -0.08(-0.20%) |
Mar 03, 2015 | 40.89 | 40.91 | 40.70 | 40.88 | 4,545,765 | -0.27(-0.65%) |