Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.88 | 44.13 | 43.53 | 43.80 | 7,568,443 | +0.01(+0.02%) |
May 28, 2015 | 43.83 | 44.18 | 43.65 | 43.80 | 8,746,098 | -0.05(-0.11%) |
May 27, 2015 | 42.86 | 44.05 | 42.86 | 43.84 | 9,291,178 | +1.10(+2.58%) |
May 26, 2015 | 43.28 | 43.28 | 42.46 | 42.74 | 6,781,156 | -0.63(-1.45%) |
May 22, 2015 | 43.26 | 43.37 | 43.37 | 43.37 | 6,918,646 | -0.11(-0.24%) |
May 21, 2015 | 43.48 | 43.87 | 43.29 | 43.48 | 5,439,271 | -0.10(-0.23%) |
May 20, 2015 | 43.72 | 44.08 | 43.52 | 43.58 | 5,335,205 | -0.12(-0.27%) |
May 19, 2015 | 43.78 | 43.97 | 43.53 | 43.70 | 6,189,410 | -0.01(-0.02%) |
May 18, 2015 | 43.48 | 43.79 | 43.33 | 43.70 | 4,929,216 | +0.14(+0.32%) |
May 15, 2015 | 43.79 | 43.87 | 43.30 | 43.56 | 5,317,335 | +0.00(+0.01%) |
May 14, 2015 | 43.18 | 43.76 | 43.08 | 43.56 | 5,245,845 | +0.72(+1.67%) |
May 13, 2015 | 42.43 | 43.05 | 42.40 | 42.84 | 5,530,736 | +0.41(+0.97%) |
May 12, 2015 | 42.46 | 42.76 | 42.10 | 42.43 | 5,509,081 | -0.22(-0.51%) |
May 11, 2015 | 42.79 | 42.89 | 42.54 | 42.65 | 5,367,269 | -0.20(-0.48%) |
May 08, 2015 | 42.69 | 43.22 | 42.57 | 42.85 | 6,146,137 | +0.50(+1.18%) |
May 07, 2015 | 42.28 | 42.61 | 42.16 | 42.35 | 7,463,597 | +0.28(+0.67%) |
May 06, 2015 | 42.40 | 42.73 | 41.79 | 42.07 | 9,877,240 | -0.24(-0.57%) |
May 05, 2015 | 43.06 | 43.11 | 42.19 | 42.31 | 10,174,376 | -1.01(-2.32%) |
May 04, 2015 | 43.32 | 43.56 | 43.09 | 43.32 | 5,184,891 | -0.01(-0.03%) |
May 01, 2015 | 42.86 | 43.42 | 42.63 | 43.33 | 7,310,575 | +0.86(+2.03%) |
Apr 30, 2015 | 43.01 | 43.20 | 42.24 | 42.47 | 8,625,737 | -0.63(-1.47%) |
Apr 29, 2015 | 42.83 | 43.33 | 42.59 | 43.10 | 6,735,504 | -0.05(-0.13%) |
Apr 28, 2015 | 43.33 | 43.49 | 42.80 | 43.15 | 8,591,699 | -0.10(-0.24%) |
Apr 27, 2015 | 43.07 | 43.83 | 42.89 | 43.26 | 10,785,761 | +0.65(+1.52%) |
Apr 24, 2015 | 42.57 | 42.69 | 42.15 | 42.61 | 13,529,754 | +0.01(+0.02%) |
Apr 23, 2015 | 42.28 | 42.77 | 41.99 | 42.60 | 29,523,716 | -3.12(-6.83%) |
Apr 22, 2015 | 45.58 | 45.83 | 45.13 | 45.72 | 5,741,742 | +0.44(+0.98%) |
Apr 21, 2015 | 45.83 | 45.83 | 45.18 | 45.28 | 3,665,123 | -0.01(-0.02%) |
Apr 20, 2015 | 44.84 | 45.57 | 44.84 | 45.29 | 4,136,264 | +0.65(+1.47%) |
Apr 17, 2015 | 45.03 | 45.31 | 44.53 | 44.63 | 6,719,076 | -0.84(-1.85%) |
Apr 16, 2015 | 45.27 | 45.60 | 45.22 | 45.48 | 5,213,232 | -0.07(-0.15%) |
Apr 15, 2015 | 44.46 | 45.69 | 44.37 | 45.55 | 8,547,435 | +1.36(+3.08%) |
Apr 14, 2015 | 44.49 | 44.70 | 44.05 | 44.18 | 4,977,282 | -0.35(-0.80%) |
Apr 13, 2015 | 45.02 | 45.15 | 44.53 | 44.54 | 3,859,015 | -0.39(-0.86%) |
Apr 10, 2015 | 45.02 | 45.04 | 44.80 | 44.92 | 4,380,953 | -0.06(-0.14%) |
Apr 09, 2015 | 44.16 | 45.03 | 44.01 | 44.98 | 5,602,940 | +0.63(+1.42%) |
Apr 08, 2015 | 44.22 | 44.60 | 44.03 | 44.35 | 5,320,369 | +0.02(+0.05%) |
Apr 07, 2015 | 44.14 | 44.71 | 44.04 | 44.33 | 4,186,772 | +0.10(+0.23%) |
Apr 06, 2015 | 43.75 | 44.49 | 43.49 | 44.23 | 4,008,065 | +0.07(+0.16%) |
Apr 02, 2015 | 44.13 | 44.16 | 44.16 | 44.16 | 4,554,475 | +0.14(+0.33%) |
Apr 01, 2015 | 44.42 | 44.56 | 43.78 | 44.02 | 6,836,961 | -0.51(-1.14%) |
Mar 31, 2015 | 44.95 | 45.09 | 44.44 | 44.52 | 6,300,509 | -0.63(-1.41%) |
Mar 30, 2015 | 44.46 | 45.25 | 44.25 | 45.16 | 6,853,866 | +0.97(+2.18%) |
Mar 27, 2015 | 43.42 | 44.51 | 43.26 | 44.19 | 6,607,453 | +0.75(+1.72%) |
Mar 26, 2015 | 42.89 | 43.79 | 42.52 | 43.44 | 8,773,694 | +0.05(+0.13%) |
Mar 25, 2015 | 45.48 | 45.51 | 43.39 | 43.39 | 14,390,773 | -2.11(-4.64%) |
Mar 24, 2015 | 45.77 | 45.95 | 45.48 | 45.50 | 4,708,399 | -0.17(-0.38%) |
Mar 23, 2015 | 46.07 | 46.14 | 45.65 | 45.67 | 4,890,186 | -0.48(-1.05%) |
Mar 20, 2015 | 45.86 | 46.35 | 45.72 | 46.15 | 11,753,542 | +0.59(+1.29%) |
Mar 19, 2015 | 45.43 | 45.72 | 45.23 | 45.56 | 4,381,762 | +0.18(+0.39%) |
Mar 18, 2015 | 45.29 | 45.69 | 44.32 | 45.39 | 8,013,570 | +0.26(+0.57%) |
Mar 17, 2015 | 45.30 | 45.34 | 44.75 | 45.13 | 4,188,831 | -0.28(-0.62%) |
Mar 16, 2015 | 44.76 | 45.50 | 44.67 | 45.41 | 6,631,148 | +0.95(+2.13%) |
Mar 13, 2015 | 44.68 | 44.77 | 44.07 | 44.47 | 6,172,231 | -0.08(-0.18%) |
Mar 12, 2015 | 43.99 | 44.64 | 43.99 | 44.55 | 4,762,542 | +0.04(+0.09%) |
Mar 11, 2015 | 44.71 | 44.98 | 44.47 | 44.51 | 4,047,857 | +0.05(+0.12%) |
Mar 10, 2015 | 45.04 | 45.29 | 44.43 | 44.46 | 7,349,406 | -1.03(-2.26%) |
Mar 09, 2015 | 44.97 | 45.64 | 44.85 | 45.48 | 5,181,403 | +0.61(+1.35%) |
Mar 06, 2015 | 45.31 | 45.40 | 44.73 | 44.88 | 5,750,237 | -0.55(-1.20%) |
Mar 05, 2015 | 45.39 | 45.77 | 45.17 | 45.42 | 4,734,185 | +0.02(+0.03%) |
Mar 04, 2015 | 45.56 | 45.60 | 45.05 | 45.41 | 5,746,431 | -0.19(-0.43%) |
Mar 03, 2015 | 46.56 | 46.57 | 45.55 | 45.60 | 7,819,884 | -1.07(-2.29%) |