Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.24 | 44.57 | 43.58 | 44.27 | 2,542,846 | +0.19(+0.44%) |
May 28, 2015 | 43.63 | 44.20 | 43.00 | 44.08 | 2,144,966 | +0.01(+0.02%) |
May 27, 2015 | 44.05 | 44.64 | 43.46 | 44.07 | 2,047,209 | -0.19(-0.44%) |
May 26, 2015 | 44.45 | 44.84 | 43.39 | 44.26 | 3,113,258 | -1.05(-2.32%) |
May 22, 2015 | 44.91 | 45.31 | 45.31 | 45.31 | 2,283,657 | -0.34(-0.75%) |
May 21, 2015 | 44.25 | 45.86 | 44.25 | 45.65 | 2,140,055 | +1.42(+3.21%) |
May 20, 2015 | 44.34 | 44.46 | 43.35 | 44.23 | 2,291,927 | +0.16(+0.35%) |
May 19, 2015 | 45.15 | 45.17 | 43.89 | 44.08 | 2,404,594 | -1.64(-3.59%) |
May 18, 2015 | 46.16 | 46.61 | 45.13 | 45.72 | 2,715,748 | +0.06(+0.13%) |
May 15, 2015 | 43.73 | 46.01 | 42.99 | 45.66 | 3,559,345 | +1.78(+4.05%) |
May 14, 2015 | 45.64 | 46.28 | 43.78 | 43.88 | 3,000,432 | -1.53(-3.36%) |
May 13, 2015 | 47.46 | 47.76 | 45.20 | 45.41 | 3,429,028 | -1.63(-3.47%) |
May 12, 2015 | 46.40 | 47.46 | 46.03 | 47.04 | 2,119,059 | +1.21(+2.65%) |
May 11, 2015 | 47.14 | 47.27 | 45.07 | 45.82 | 4,023,555 | -1.15(-2.44%) |
May 08, 2015 | 46.06 | 47.08 | 45.12 | 46.97 | 3,300,633 | +1.26(+2.76%) |
May 07, 2015 | 47.54 | 48.00 | 45.03 | 45.71 | 5,157,747 | -1.35(-2.87%) |
May 06, 2015 | 48.69 | 49.22 | 46.54 | 47.06 | 5,600,348 | -0.78(-1.62%) |
May 05, 2015 | 50.98 | 51.89 | 47.62 | 47.84 | 5,188,427 | -2.23(-4.44%) |
May 04, 2015 | 50.22 | 51.35 | 49.43 | 50.06 | 3,449,882 | -0.13(-0.25%) |
May 01, 2015 | 50.88 | 51.13 | 49.56 | 50.19 | 2,218,766 | -0.95(-1.86%) |
Apr 30, 2015 | 51.06 | 52.06 | 50.16 | 51.14 | 2,419,301 | +0.12(+0.23%) |
Apr 29, 2015 | 49.07 | 51.13 | 48.84 | 51.02 | 2,315,600 | +1.92(+3.92%) |
Apr 28, 2015 | 48.76 | 49.53 | 48.41 | 49.10 | 2,098,799 | +0.05(+0.10%) |
Apr 27, 2015 | 50.25 | 50.59 | 48.75 | 49.05 | 2,205,621 | -0.85(-1.69%) |
Apr 24, 2015 | 50.71 | 50.97 | 49.39 | 49.90 | 2,355,371 | -1.21(-2.38%) |
Apr 23, 2015 | 50.62 | 52.13 | 50.62 | 51.11 | 2,553,196 | +0.78(+1.54%) |
Apr 22, 2015 | 49.91 | 51.44 | 49.31 | 50.33 | 3,561,231 | +0.95(+1.93%) |
Apr 21, 2015 | 50.25 | 51.14 | 49.00 | 49.38 | 1,906,063 | -1.30(-2.57%) |
Apr 20, 2015 | 50.46 | 51.69 | 49.88 | 50.68 | 2,399,554 | +0.61(+1.22%) |
Apr 17, 2015 | 50.77 | 51.09 | 49.78 | 50.07 | 3,172,113 | -0.99(-1.94%) |
Apr 16, 2015 | 50.69 | 51.95 | 49.92 | 51.06 | 3,345,186 | +0.02(+0.04%) |
Apr 15, 2015 | 49.09 | 51.60 | 48.89 | 51.04 | 4,798,633 | +2.06(+4.21%) |
Apr 14, 2015 | 48.13 | 49.46 | 47.98 | 48.98 | 2,757,502 | +1.24(+2.61%) |
Apr 13, 2015 | 48.67 | 49.15 | 47.19 | 47.74 | 3,454,237 | -0.81(-1.66%) |
Apr 10, 2015 | 48.84 | 49.16 | 47.99 | 48.55 | 2,886,279 | -0.04(-0.08%) |
Apr 09, 2015 | 47.13 | 48.77 | 47.13 | 48.58 | 4,908,722 | +1.82(+3.89%) |
Apr 08, 2015 | 47.61 | 48.36 | 46.53 | 46.77 | 3,577,413 | -0.63(-1.33%) |
Apr 07, 2015 | 47.10 | 48.83 | 47.02 | 47.40 | 5,182,261 | -0.05(-0.10%) |
Apr 06, 2015 | 45.22 | 47.47 | 45.22 | 47.45 | 4,964,958 | +2.71(+6.06%) |
Apr 02, 2015 | 44.38 | 44.74 | 44.74 | 44.74 | 7,292,163 | +0.37(+0.83%) |
Apr 01, 2015 | 43.06 | 45.05 | 42.93 | 44.37 | 6,587,266 | +1.93(+4.56%) |
Mar 31, 2015 | 42.04 | 43.10 | 42.01 | 42.43 | 3,845,846 | -0.38(-0.89%) |
Mar 30, 2015 | 42.25 | 42.89 | 41.55 | 42.81 | 5,074,043 | +1.26(+3.04%) |
Mar 27, 2015 | 41.35 | 41.87 | 40.81 | 41.55 | 3,935,866 | -0.26(-0.63%) |
Mar 26, 2015 | 40.78 | 42.02 | 40.25 | 41.81 | 5,764,742 | +1.99(+5.00%) |
Mar 25, 2015 | 38.34 | 40.18 | 37.85 | 39.82 | 5,464,204 | +1.92(+5.08%) |
Mar 24, 2015 | 37.90 | 38.11 | 37.24 | 37.90 | 5,080,615 | -0.06(-0.15%) |
Mar 23, 2015 | 39.69 | 40.76 | 37.94 | 37.95 | 5,495,196 | -1.95(-4.89%) |
Mar 20, 2015 | 39.69 | 40.54 | 39.68 | 39.91 | 2,915,434 | +0.67(+1.71%) |
Mar 19, 2015 | 39.25 | 39.64 | 38.76 | 39.24 | 2,850,039 | -1.11(-2.75%) |
Mar 18, 2015 | 38.51 | 40.80 | 37.94 | 40.34 | 6,150,427 | +1.55(+4.01%) |
Mar 17, 2015 | 38.84 | 39.78 | 38.52 | 38.79 | 3,861,055 | -0.80(-2.01%) |
Mar 16, 2015 | 39.53 | 39.64 | 38.56 | 39.59 | 5,742,047 | -0.54(-1.36%) |
Mar 13, 2015 | 41.45 | 41.52 | 39.16 | 40.13 | 7,084,623 | -2.06(-4.88%) |
Mar 12, 2015 | 42.71 | 42.80 | 41.78 | 42.19 | 2,239,402 | -0.41(-0.96%) |
Mar 11, 2015 | 41.34 | 43.08 | 41.09 | 42.60 | 3,212,927 | +1.39(+3.37%) |
Mar 10, 2015 | 41.03 | 42.17 | 41.01 | 41.21 | 2,732,078 | -0.87(-2.08%) |
Mar 09, 2015 | 41.59 | 42.91 | 41.46 | 42.08 | 3,323,296 | +0.50(+1.19%) |
Mar 06, 2015 | 42.40 | 42.95 | 41.44 | 41.59 | 2,438,022 | -1.26(-2.95%) |
Mar 05, 2015 | 42.21 | 43.31 | 41.80 | 42.85 | 2,545,670 | +0.33(+0.78%) |
Mar 04, 2015 | 42.23 | 42.82 | 41.18 | 42.52 | 2,607,453 | +0.15(+0.34%) |
Mar 03, 2015 | 41.71 | 42.90 | 41.57 | 42.38 | 2,793,007 | +0.88(+2.13%) |