Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.24 | 47.28 | 46.30 | 46.53 | 5,890,910 | -0.55(-1.16%) |
May 28, 2015 | 46.84 | 47.12 | 46.53 | 47.08 | 4,808,319 | +0.05(+0.11%) |
May 27, 2015 | 46.98 | 47.18 | 46.75 | 47.03 | 3,457,498 | +0.09(+0.20%) |
May 26, 2015 | 47.65 | 47.66 | 46.80 | 46.94 | 5,935,659 | -0.73(-1.54%) |
May 22, 2015 | 47.51 | 47.67 | 47.67 | 47.67 | 6,899,468 | +0.05(+0.10%) |
May 21, 2015 | 46.49 | 48.42 | 46.45 | 47.62 | 13,935,982 | +1.23(+2.64%) |
May 20, 2015 | 46.18 | 46.51 | 45.83 | 46.40 | 6,384,600 | +0.18(+0.38%) |
May 19, 2015 | 46.29 | 46.45 | 45.92 | 46.22 | 6,519,952 | -0.23(-0.50%) |
May 18, 2015 | 46.54 | 46.64 | 46.22 | 46.45 | 5,182,148 | +0.01(+0.02%) |
May 15, 2015 | 46.75 | 46.77 | 46.34 | 46.44 | 4,735,185 | -0.26(-0.56%) |
May 14, 2015 | 46.90 | 46.96 | 46.56 | 46.70 | 5,341,897 | +0.15(+0.31%) |
May 13, 2015 | 46.33 | 46.95 | 46.33 | 46.56 | 9,405,561 | +0.49(+1.06%) |
May 12, 2015 | 45.31 | 46.31 | 45.20 | 46.07 | 9,686,866 | +0.67(+1.48%) |
May 11, 2015 | 44.96 | 45.58 | 44.71 | 45.40 | 6,902,750 | +0.39(+0.87%) |
May 08, 2015 | 44.97 | 45.22 | 44.84 | 45.01 | 5,292,337 | +0.53(+1.19%) |
May 07, 2015 | 44.75 | 44.75 | 44.12 | 44.48 | 7,557,521 | -0.09(-0.21%) |
May 06, 2015 | 44.70 | 44.77 | 44.07 | 44.57 | 8,682,423 | -0.14(-0.31%) |
May 05, 2015 | 44.10 | 45.07 | 44.02 | 44.71 | 11,002,107 | -0.83(-1.83%) |
May 04, 2015 | 45.62 | 45.79 | 45.41 | 45.54 | 4,975,775 | +0.12(+0.27%) |
May 01, 2015 | 45.20 | 45.47 | 45.03 | 45.42 | 3,939,782 | +0.38(+0.85%) |
Apr 30, 2015 | 45.18 | 45.44 | 44.82 | 45.04 | 5,209,342 | -0.20(-0.44%) |
Apr 29, 2015 | 44.75 | 45.38 | 44.41 | 45.24 | 6,151,838 | +0.33(+0.73%) |
Apr 28, 2015 | 44.56 | 45.03 | 44.42 | 44.91 | 4,525,885 | +0.15(+0.34%) |
Apr 27, 2015 | 44.26 | 44.91 | 44.23 | 44.75 | 5,106,220 | +0.62(+1.41%) |
Apr 24, 2015 | 44.30 | 44.55 | 43.87 | 44.13 | 5,164,396 | -0.43(-0.96%) |
Apr 23, 2015 | 44.21 | 44.85 | 44.07 | 44.56 | 4,931,615 | +0.05(+0.10%) |
Apr 22, 2015 | 44.56 | 44.62 | 44.03 | 44.52 | 4,731,976 | -0.05(-0.12%) |
Apr 21, 2015 | 44.95 | 45.14 | 44.23 | 44.57 | 4,757,558 | -0.37(-0.82%) |
Apr 20, 2015 | 44.92 | 45.33 | 44.88 | 44.94 | 4,640,831 | +0.21(+0.46%) |
Apr 17, 2015 | 44.82 | 44.84 | 44.30 | 44.73 | 6,650,480 | -0.37(-0.81%) |
Apr 16, 2015 | 45.06 | 45.28 | 44.87 | 45.10 | 5,120,396 | -0.19(-0.42%) |
Apr 15, 2015 | 44.90 | 45.40 | 44.82 | 45.29 | 6,184,741 | +0.64(+1.42%) |
Apr 14, 2015 | 44.52 | 44.85 | 44.37 | 44.65 | 5,958,660 | -0.05(-0.12%) |
Apr 13, 2015 | 43.58 | 44.75 | 43.54 | 44.71 | 12,282,136 | +1.19(+2.73%) |
Apr 10, 2015 | 43.54 | 43.65 | 43.27 | 43.52 | 4,849,268 | +0.10(+0.23%) |
Apr 09, 2015 | 43.35 | 43.75 | 43.32 | 43.42 | 7,034,635 | -0.02(-0.04%) |
Apr 08, 2015 | 43.15 | 43.58 | 43.04 | 43.44 | 6,434,256 | +0.21(+0.48%) |
Apr 07, 2015 | 43.39 | 43.54 | 42.99 | 43.23 | 5,700,738 | -0.40(-0.91%) |
Apr 06, 2015 | 42.78 | 44.21 | 42.30 | 43.63 | 10,168,669 | +1.11(+2.61%) |
Apr 02, 2015 | 42.80 | 42.52 | 42.52 | 42.52 | 7,723,544 | -0.27(-0.63%) |
Apr 01, 2015 | 43.07 | 43.12 | 42.66 | 42.79 | 6,145,422 | -0.56(-1.29%) |
Mar 31, 2015 | 43.15 | 43.39 | 42.72 | 43.35 | 8,146,981 | +0.02(+0.05%) |
Mar 30, 2015 | 43.42 | 43.82 | 43.30 | 43.32 | 5,635,586 | +0.04(+0.09%) |
Mar 27, 2015 | 43.37 | 43.37 | 42.87 | 43.28 | 4,803,919 | +0.05(+0.12%) |
Mar 26, 2015 | 43.02 | 43.48 | 42.79 | 43.23 | 6,628,647 | -0.10(-0.23%) |
Mar 25, 2015 | 43.64 | 43.71 | 43.24 | 43.33 | 7,487,330 | -0.16(-0.37%) |
Mar 24, 2015 | 43.54 | 43.61 | 43.28 | 43.49 | 8,055,164 | -0.09(-0.21%) |
Mar 23, 2015 | 43.43 | 43.76 | 43.35 | 43.58 | 5,479,101 | +0.18(+0.42%) |
Mar 20, 2015 | 43.26 | 43.48 | 43.05 | 43.40 | 10,480,415 | +0.32(+0.75%) |
Mar 19, 2015 | 43.23 | 43.33 | 42.71 | 43.08 | 5,104,473 | -0.39(-0.90%) |
Mar 18, 2015 | 42.52 | 43.71 | 42.12 | 43.47 | 7,736,212 | +0.83(+1.96%) |
Mar 17, 2015 | 42.65 | 42.78 | 42.47 | 42.63 | 5,532,888 | -0.41(-0.96%) |
Mar 16, 2015 | 42.47 | 43.06 | 42.46 | 43.05 | 6,488,264 | +0.74(+1.76%) |
Mar 13, 2015 | 42.81 | 42.83 | 42.06 | 42.30 | 6,373,452 | -0.60(-1.41%) |
Mar 12, 2015 | 42.63 | 42.99 | 42.59 | 42.91 | 6,133,626 | +0.41(+0.97%) |
Mar 11, 2015 | 43.13 | 43.15 | 42.49 | 42.50 | 5,449,789 | -0.44(-1.03%) |
Mar 10, 2015 | 43.28 | 43.28 | 42.79 | 42.94 | 7,987,959 | -0.77(-1.77%) |
Mar 09, 2015 | 43.58 | 43.89 | 43.37 | 43.71 | 8,072,275 | +0.41(+0.95%) |
Mar 06, 2015 | 43.98 | 43.98 | 43.13 | 43.30 | 10,055,914 | -1.16(-2.62%) |
Mar 05, 2015 | 44.23 | 44.46 | 43.98 | 44.46 | 6,338,769 | +0.23(+0.52%) |
Mar 04, 2015 | 44.46 | 44.69 | 44.07 | 44.23 | 4,508,731 | -0.46(-1.03%) |
Mar 03, 2015 | 44.37 | 44.75 | 44.34 | 44.69 | 4,045,919 | +0.04(+0.09%) |