Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.56 | 45.94 | 45.17 | 45.79 | 5,149,333 | +0.42(+0.92%) |
May 28, 2015 | 45.35 | 45.83 | 45.22 | 45.37 | 2,846,713 | +0.01(+0.03%) |
May 27, 2015 | 45.17 | 45.76 | 45.14 | 45.35 | 2,176,469 | +0.52(+1.15%) |
May 26, 2015 | 45.20 | 45.29 | 44.57 | 44.84 | 1,143,395 | -0.40(-0.88%) |
May 22, 2015 | 45.21 | 45.24 | 45.24 | 45.24 | 1,051,057 | +0.13(+0.28%) |
May 21, 2015 | 44.82 | 45.18 | 44.75 | 45.11 | 1,165,195 | +0.13(+0.30%) |
May 20, 2015 | 45.44 | 45.44 | 44.90 | 44.98 | 1,043,525 | -0.52(-1.15%) |
May 19, 2015 | 44.86 | 45.68 | 44.64 | 45.50 | 1,684,984 | +0.74(+1.65%) |
May 18, 2015 | 44.57 | 44.86 | 44.39 | 44.76 | 878,256 | +0.10(+0.22%) |
May 15, 2015 | 44.45 | 44.69 | 44.35 | 44.66 | 941,133 | +0.38(+0.85%) |
May 14, 2015 | 44.10 | 44.39 | 43.71 | 44.29 | 1,355,359 | +0.44(+1.00%) |
May 13, 2015 | 44.52 | 44.79 | 43.78 | 43.85 | 2,097,703 | -0.64(-1.44%) |
May 12, 2015 | 44.47 | 44.69 | 43.93 | 44.49 | 1,218,764 | -0.34(-0.75%) |
May 11, 2015 | 44.59 | 45.17 | 44.57 | 44.82 | 1,850,189 | +0.14(+0.31%) |
May 08, 2015 | 44.43 | 45.29 | 44.43 | 44.68 | 1,718,438 | +0.62(+1.41%) |
May 07, 2015 | 43.19 | 44.27 | 43.08 | 44.06 | 2,254,742 | +1.00(+2.32%) |
May 06, 2015 | 43.25 | 43.50 | 42.83 | 43.06 | 1,985,195 | -0.08(-0.18%) |
May 05, 2015 | 44.10 | 44.13 | 43.12 | 43.14 | 2,178,336 | -1.00(-2.26%) |
May 04, 2015 | 44.72 | 44.95 | 44.10 | 44.14 | 1,614,828 | -0.57(-1.27%) |
May 01, 2015 | 44.83 | 45.05 | 44.62 | 44.71 | 1,592,761 | +0.15(+0.34%) |
Apr 30, 2015 | 44.80 | 45.15 | 44.36 | 44.55 | 2,112,817 | -0.46(-1.02%) |
Apr 29, 2015 | 45.93 | 45.94 | 44.98 | 45.01 | 2,554,881 | -1.36(-2.92%) |
Apr 28, 2015 | 45.96 | 46.38 | 45.76 | 46.37 | 1,356,441 | +0.30(+0.65%) |
Apr 27, 2015 | 46.82 | 46.91 | 46.00 | 46.07 | 1,748,527 | -0.75(-1.60%) |
Apr 24, 2015 | 46.16 | 46.94 | 45.84 | 46.82 | 1,809,923 | +0.84(+1.82%) |
Apr 23, 2015 | 45.75 | 46.11 | 45.35 | 45.98 | 2,499,258 | +0.43(+0.94%) |
Apr 22, 2015 | 45.61 | 45.70 | 45.30 | 45.55 | 1,538,330 | -0.06(-0.14%) |
Apr 21, 2015 | 45.56 | 45.78 | 45.17 | 45.61 | 1,939,492 | +0.05(+0.11%) |
Apr 20, 2015 | 45.63 | 45.76 | 45.42 | 45.56 | 1,973,326 | +0.20(+0.43%) |
Apr 17, 2015 | 46.08 | 46.15 | 45.34 | 45.37 | 2,393,346 | -1.04(-2.24%) |
Apr 16, 2015 | 46.82 | 47.05 | 46.28 | 46.41 | 1,879,890 | -0.43(-0.92%) |
Apr 15, 2015 | 47.51 | 47.72 | 46.84 | 46.84 | 1,695,580 | -0.59(-1.25%) |
Apr 14, 2015 | 47.85 | 47.93 | 47.35 | 47.44 | 1,964,388 | -0.49(-1.02%) |
Apr 13, 2015 | 47.76 | 48.51 | 47.76 | 47.93 | 1,869,515 | -0.13(-0.26%) |
Apr 10, 2015 | 47.23 | 48.45 | 47.22 | 48.05 | 3,165,359 | +1.12(+2.38%) |
Apr 09, 2015 | 46.96 | 47.16 | 46.44 | 46.93 | 3,200,145 | -0.22(-0.46%) |
Apr 08, 2015 | 46.06 | 47.18 | 46.05 | 47.15 | 2,308,439 | +1.24(+2.71%) |
Apr 07, 2015 | 46.21 | 46.24 | 45.73 | 45.91 | 3,582,053 | -0.20(-0.44%) |
Apr 06, 2015 | 46.53 | 46.76 | 46.04 | 46.11 | 1,965,844 | -0.62(-1.33%) |
Apr 02, 2015 | 47.04 | 46.73 | 46.73 | 46.73 | 2,857,697 | -0.01(-0.03%) |
Apr 01, 2015 | 47.90 | 47.93 | 46.67 | 46.75 | 2,637,288 | -1.30(-2.70%) |
Mar 31, 2015 | 48.11 | 48.66 | 48.02 | 48.04 | 2,884,406 | -0.06(-0.12%) |
Mar 30, 2015 | 48.04 | 48.45 | 47.94 | 48.10 | 1,652,611 | +0.26(+0.54%) |
Mar 27, 2015 | 47.42 | 48.03 | 47.17 | 47.84 | 2,262,673 | +0.55(+1.16%) |
Mar 26, 2015 | 47.33 | 47.60 | 46.79 | 47.29 | 2,593,041 | -0.31(-0.65%) |
Mar 25, 2015 | 48.35 | 48.50 | 47.58 | 47.60 | 3,511,018 | -0.71(-1.46%) |
Mar 24, 2015 | 47.86 | 48.76 | 47.86 | 48.31 | 3,267,218 | +0.35(+0.74%) |
Mar 23, 2015 | 46.94 | 48.50 | 46.76 | 47.96 | 5,402,668 | +1.71(+3.70%) |
Mar 20, 2015 | 46.68 | 46.93 | 45.44 | 46.25 | 8,914,869 | +1.30(+2.90%) |
Mar 19, 2015 | 45.17 | 45.55 | 44.94 | 44.94 | 2,725,298 | -0.22(-0.49%) |
Mar 18, 2015 | 45.39 | 45.55 | 44.77 | 45.17 | 2,916,254 | -0.23(-0.50%) |
Mar 17, 2015 | 44.97 | 45.45 | 44.71 | 45.39 | 2,203,033 | +0.42(+0.94%) |
Mar 16, 2015 | 44.02 | 45.01 | 44.02 | 44.97 | 2,529,148 | +1.25(+2.87%) |
Mar 13, 2015 | 44.07 | 44.33 | 43.54 | 43.72 | 1,516,929 | -0.30(-0.68%) |
Mar 12, 2015 | 43.02 | 44.13 | 42.93 | 44.02 | 1,980,790 | +1.25(+2.93%) |
Mar 11, 2015 | 43.28 | 43.38 | 42.74 | 42.76 | 1,467,565 | -0.52(-1.20%) |
Mar 10, 2015 | 43.70 | 43.78 | 43.10 | 43.28 | 1,756,736 | -0.62(-1.40%) |
Mar 09, 2015 | 43.51 | 44.05 | 43.45 | 43.90 | 940,117 | +0.45(+1.04%) |
Mar 06, 2015 | 44.23 | 44.34 | 43.34 | 43.45 | 1,798,830 | -1.04(-2.34%) |
Mar 05, 2015 | 43.60 | 44.72 | 43.60 | 44.49 | 1,569,760 | +0.91(+2.10%) |
Mar 04, 2015 | 43.96 | 44.26 | 43.54 | 43.57 | 1,366,036 | -0.69(-1.57%) |
Mar 03, 2015 | 44.49 | 44.52 | 44.04 | 44.26 | 801,823 | -0.34(-0.76%) |