Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.49 | 44.56 | 44.11 | 44.31 | 4,198,344 | -0.12(-0.28%) |
May 28, 2015 | 44.22 | 44.58 | 44.13 | 44.43 | 2,833,420 | +0.18(+0.40%) |
May 27, 2015 | 43.92 | 44.54 | 43.73 | 44.25 | 3,016,791 | +0.45(+1.03%) |
May 26, 2015 | 44.57 | 44.70 | 43.64 | 43.80 | 4,487,962 | -0.67(-1.51%) |
May 22, 2015 | 47.17 | 44.47 | 44.47 | 44.47 | 16,187,606 | -2.07(-4.45%) |
May 21, 2015 | 46.14 | 46.76 | 45.93 | 46.54 | 4,632,549 | +0.28(+0.61%) |
May 20, 2015 | 47.03 | 47.10 | 46.25 | 46.26 | 2,891,514 | -0.94(-1.99%) |
May 19, 2015 | 47.79 | 47.96 | 47.03 | 47.20 | 3,836,600 | +0.29(+0.62%) |
May 18, 2015 | 46.12 | 46.98 | 45.78 | 46.91 | 2,895,330 | +0.86(+1.86%) |
May 15, 2015 | 45.67 | 46.16 | 45.41 | 46.05 | 4,089,075 | +0.51(+1.13%) |
May 14, 2015 | 46.63 | 46.91 | 45.37 | 45.54 | 5,528,999 | -0.86(-1.86%) |
May 13, 2015 | 46.84 | 47.13 | 46.28 | 46.40 | 2,300,482 | -0.38(-0.81%) |
May 12, 2015 | 46.69 | 47.11 | 46.36 | 46.78 | 1,906,635 | +0.03(+0.06%) |
May 11, 2015 | 47.11 | 47.39 | 46.74 | 46.76 | 2,164,119 | -0.25(-0.53%) |
May 08, 2015 | 46.54 | 47.39 | 46.54 | 47.00 | 2,165,121 | +0.79(+1.71%) |
May 07, 2015 | 46.43 | 46.68 | 46.09 | 46.21 | 2,637,761 | -0.17(-0.37%) |
May 06, 2015 | 46.08 | 46.46 | 45.89 | 46.38 | 2,317,718 | +0.30(+0.66%) |
May 05, 2015 | 46.20 | 46.56 | 45.80 | 46.08 | 2,097,444 | -0.34(-0.73%) |
May 04, 2015 | 46.57 | 46.76 | 46.23 | 46.42 | 1,812,366 | -0.19(-0.41%) |
May 01, 2015 | 45.44 | 46.70 | 45.44 | 46.61 | 2,553,690 | +1.29(+2.85%) |
Apr 30, 2015 | 45.72 | 46.10 | 45.12 | 45.32 | 3,152,320 | -0.40(-0.88%) |
Apr 29, 2015 | 46.48 | 46.54 | 45.30 | 45.72 | 3,243,813 | -0.95(-2.03%) |
Apr 28, 2015 | 46.83 | 47.23 | 46.41 | 46.67 | 2,597,762 | -0.30(-0.63%) |
Apr 27, 2015 | 47.86 | 47.94 | 46.96 | 46.97 | 2,315,278 | -0.87(-1.83%) |
Apr 24, 2015 | 47.84 | 48.12 | 47.77 | 47.84 | 1,801,699 | -0.06(-0.12%) |
Apr 23, 2015 | 47.39 | 48.15 | 47.33 | 47.90 | 1,836,008 | +0.28(+0.58%) |
Apr 22, 2015 | 47.44 | 47.74 | 47.12 | 47.62 | 2,611,996 | +0.13(+0.27%) |
Apr 21, 2015 | 47.39 | 47.66 | 47.06 | 47.49 | 2,561,055 | +0.61(+1.31%) |
Apr 20, 2015 | 46.35 | 47.01 | 46.06 | 46.88 | 2,277,828 | +0.86(+1.88%) |
Apr 17, 2015 | 47.04 | 47.17 | 45.82 | 46.02 | 3,588,091 | -1.40(-2.96%) |
Apr 16, 2015 | 47.54 | 47.65 | 47.30 | 47.42 | 2,332,506 | +0.05(+0.10%) |
Apr 15, 2015 | 47.66 | 48.02 | 47.36 | 47.37 | 2,885,911 | -0.20(-0.42%) |
Apr 14, 2015 | 47.57 | 48.08 | 47.48 | 47.58 | 3,147,005 | -0.18(-0.37%) |
Apr 13, 2015 | 47.47 | 48.28 | 47.40 | 47.75 | 2,139,544 | +0.34(+0.71%) |
Apr 10, 2015 | 47.64 | 47.68 | 47.21 | 47.42 | 2,377,647 | -0.10(-0.22%) |
Apr 09, 2015 | 47.78 | 48.01 | 47.11 | 47.52 | 2,287,207 | -0.15(-0.31%) |
Apr 08, 2015 | 47.40 | 48.01 | 47.20 | 47.67 | 2,514,330 | +0.54(+1.15%) |
Apr 07, 2015 | 47.47 | 47.83 | 47.12 | 47.13 | 2,145,893 | -0.52(-1.09%) |
Apr 06, 2015 | 47.44 | 48.05 | 47.36 | 47.64 | 1,717,054 | +0.01(+0.03%) |
Apr 02, 2015 | 47.80 | 47.63 | 47.63 | 47.63 | 4,623,659 | -0.05(-0.10%) |
Apr 01, 2015 | 48.13 | 48.25 | 47.35 | 47.68 | 3,240,863 | -0.61(-1.27%) |
Mar 31, 2015 | 48.40 | 49.01 | 48.28 | 48.29 | 2,156,114 | -0.17(-0.36%) |
Mar 30, 2015 | 47.97 | 48.67 | 47.75 | 48.46 | 1,821,004 | +0.74(+1.55%) |
Mar 27, 2015 | 47.47 | 48.08 | 47.44 | 47.73 | 1,895,492 | +0.16(+0.35%) |
Mar 26, 2015 | 47.88 | 48.01 | 47.44 | 47.56 | 2,733,321 | -0.49(-1.02%) |
Mar 25, 2015 | 48.79 | 48.88 | 47.99 | 48.05 | 2,968,248 | -0.83(-1.69%) |
Mar 24, 2015 | 49.92 | 49.92 | 48.87 | 48.88 | 2,676,601 | +0.12(+0.24%) |
Mar 23, 2015 | 49.43 | 49.55 | 48.74 | 48.76 | 3,667,871 | -0.49(-1.01%) |
Mar 20, 2015 | 49.18 | 49.58 | 48.93 | 49.25 | 4,560,520 | +0.33(+0.67%) |
Mar 19, 2015 | 48.40 | 48.96 | 48.39 | 48.92 | 2,128,539 | +0.44(+0.91%) |
Mar 18, 2015 | 48.63 | 48.71 | 47.80 | 48.48 | 3,020,757 | -0.28(-0.56%) |
Mar 17, 2015 | 48.57 | 48.90 | 48.45 | 48.76 | 1,675,011 | -0.22(-0.44%) |
Mar 16, 2015 | 48.92 | 49.21 | 48.83 | 48.97 | 2,078,067 | +0.37(+0.76%) |
Mar 13, 2015 | 48.80 | 49.03 | 48.22 | 48.60 | 1,965,515 | -0.11(-0.23%) |
Mar 12, 2015 | 48.38 | 48.77 | 48.17 | 48.71 | 2,813,463 | +0.56(+1.17%) |
Mar 11, 2015 | 48.05 | 48.54 | 48.03 | 48.15 | 1,912,120 | +0.06(+0.12%) |
Mar 10, 2015 | 47.90 | 48.31 | 47.70 | 48.09 | 1,902,607 | -0.24(-0.50%) |
Mar 09, 2015 | 48.03 | 48.34 | 47.93 | 48.33 | 2,508,232 | +0.48(+1.01%) |
Mar 06, 2015 | 47.91 | 48.46 | 47.75 | 47.85 | 2,022,405 | -0.25(-0.52%) |
Mar 05, 2015 | 48.20 | 48.55 | 48.08 | 48.10 | 3,582,779 | +0.03(+0.06%) |
Mar 04, 2015 | 48.29 | 48.26 | 47.76 | 48.07 | 2,690,046 | -0.19(-0.40%) |
Mar 03, 2015 | 48.50 | 48.59 | 47.91 | 48.26 | 3,958,383 | -0.21(-0.42%) |