Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.53 | 47.81 | 47.34 | 47.52 | 7,641,074 | -0.13(-0.28%) |
May 28, 2015 | 47.40 | 47.72 | 47.09 | 47.65 | 6,958,774 | +0.03(+0.06%) |
May 27, 2015 | 47.71 | 48.49 | 47.53 | 47.62 | 9,052,679 | -0.01(-0.03%) |
May 26, 2015 | 48.18 | 48.31 | 47.38 | 47.64 | 8,212,015 | -0.95(-1.95%) |
May 22, 2015 | 48.53 | 48.58 | 48.58 | 48.58 | 5,099,216 | -0.35(-0.72%) |
May 21, 2015 | 48.60 | 49.06 | 48.40 | 48.93 | 8,107,885 | +0.60(+1.24%) |
May 20, 2015 | 48.31 | 48.46 | 47.84 | 48.34 | 6,483,233 | +0.29(+0.61%) |
May 19, 2015 | 48.51 | 48.51 | 48.04 | 48.05 | 10,768,855 | -0.68(-1.39%) |
May 18, 2015 | 48.51 | 48.86 | 48.09 | 48.72 | 6,991,759 | +0.21(+0.43%) |
May 15, 2015 | 48.14 | 48.74 | 48.00 | 48.52 | 6,409,290 | +0.25(+0.52%) |
May 14, 2015 | 48.36 | 48.78 | 48.20 | 48.27 | 5,889,448 | +0.02(+0.05%) |
May 13, 2015 | 48.55 | 48.72 | 48.07 | 48.25 | 7,352,045 | -0.01(-0.02%) |
May 12, 2015 | 48.17 | 48.44 | 47.99 | 48.25 | 6,396,763 | +0.09(+0.18%) |
May 11, 2015 | 49.52 | 49.58 | 48.04 | 48.16 | 9,841,800 | -1.39(-2.81%) |
May 08, 2015 | 49.54 | 49.71 | 48.96 | 49.56 | 8,079,598 | +0.41(+0.83%) |
May 07, 2015 | 49.82 | 49.82 | 48.77 | 49.15 | 8,537,103 | -0.45(-0.91%) |
May 06, 2015 | 50.14 | 50.30 | 49.28 | 49.60 | 9,608,154 | +0.02(+0.04%) |
May 05, 2015 | 49.76 | 50.44 | 49.42 | 49.58 | 12,391,912 | +0.13(+0.27%) |
May 04, 2015 | 49.74 | 49.89 | 49.21 | 49.45 | 8,997,049 | -0.31(-0.62%) |
May 01, 2015 | 49.98 | 50.16 | 49.41 | 49.76 | 8,097,478 | -0.35(-0.71%) |
Apr 30, 2015 | 50.92 | 50.93 | 49.92 | 50.11 | 9,983,081 | -0.10(-0.21%) |
Apr 29, 2015 | 49.74 | 50.40 | 49.60 | 50.22 | 8,183,513 | +0.24(+0.47%) |
Apr 28, 2015 | 49.58 | 49.99 | 49.44 | 49.98 | 5,781,530 | +0.50(+1.01%) |
Apr 27, 2015 | 50.01 | 50.15 | 49.43 | 49.48 | 6,000,629 | -0.33(-0.67%) |
Apr 24, 2015 | 50.06 | 50.08 | 49.46 | 49.81 | 8,505,926 | -0.55(-1.10%) |
Apr 23, 2015 | 50.36 | 50.82 | 50.18 | 50.36 | 6,271,432 | +0.28(+0.56%) |
Apr 22, 2015 | 50.13 | 50.27 | 49.54 | 50.08 | 6,072,253 | -0.10(-0.21%) |
Apr 21, 2015 | 50.62 | 50.90 | 49.91 | 50.19 | 7,537,978 | -0.44(-0.86%) |
Apr 20, 2015 | 50.24 | 51.09 | 50.21 | 50.62 | 10,633,473 | +0.68(+1.36%) |
Apr 17, 2015 | 50.61 | 50.61 | 49.57 | 49.94 | 13,034,161 | -0.97(-1.91%) |
Apr 16, 2015 | 50.90 | 51.44 | 50.33 | 50.92 | 11,378,201 | -0.29(-0.56%) |
Apr 15, 2015 | 50.84 | 51.40 | 50.54 | 51.20 | 10,535,729 | +0.77(+1.52%) |
Apr 14, 2015 | 49.30 | 50.58 | 49.24 | 50.44 | 12,077,724 | +1.49(+3.04%) |
Apr 13, 2015 | 49.36 | 49.74 | 48.94 | 48.95 | 7,775,808 | -0.14(-0.29%) |
Apr 10, 2015 | 49.70 | 49.73 | 48.98 | 49.09 | 8,153,766 | -0.35(-0.70%) |
Apr 09, 2015 | 47.97 | 49.77 | 47.85 | 49.43 | 14,887,236 | +1.62(+3.38%) |
Apr 08, 2015 | 48.75 | 48.87 | 47.81 | 47.82 | 11,616,935 | -0.72(-1.49%) |
Apr 07, 2015 | 48.15 | 48.72 | 48.01 | 48.54 | 9,727,601 | +0.30(+0.61%) |
Apr 06, 2015 | 46.79 | 48.61 | 46.78 | 48.25 | 13,783,721 | +1.63(+3.50%) |
Apr 02, 2015 | 46.27 | 46.61 | 46.61 | 46.61 | 8,007,765 | +0.12(+0.25%) |
Apr 01, 2015 | 46.27 | 46.84 | 46.22 | 46.50 | 12,116,072 | +0.56(+1.22%) |
Mar 31, 2015 | 46.67 | 46.83 | 45.92 | 45.94 | 12,428,110 | -1.28(-2.72%) |
Mar 30, 2015 | 46.84 | 47.33 | 46.78 | 47.22 | 8,169,093 | +0.79(+1.70%) |
Mar 27, 2015 | 46.45 | 46.55 | 46.08 | 46.43 | 7,046,736 | -0.23(-0.49%) |
Mar 26, 2015 | 47.18 | 47.32 | 46.42 | 46.66 | 9,337,548 | +0.14(+0.30%) |
Mar 25, 2015 | 46.64 | 46.85 | 46.23 | 46.52 | 10,382,999 | +0.37(+0.80%) |
Mar 24, 2015 | 46.81 | 46.94 | 46.13 | 46.15 | 8,643,670 | -0.50(-1.08%) |
Mar 23, 2015 | 47.22 | 47.35 | 46.64 | 46.65 | 10,065,308 | -0.45(-0.96%) |
Mar 20, 2015 | 46.59 | 47.31 | 46.48 | 47.10 | 13,634,825 | +0.80(+1.72%) |
Mar 19, 2015 | 46.32 | 46.71 | 46.07 | 46.30 | 10,716,737 | -0.65(-1.38%) |
Mar 18, 2015 | 45.40 | 47.45 | 45.38 | 46.95 | 12,924,420 | +1.20(+2.63%) |
Mar 17, 2015 | 45.75 | 46.10 | 45.29 | 45.75 | 8,794,670 | -0.29(-0.63%) |
Mar 16, 2015 | 45.16 | 46.08 | 44.88 | 46.04 | 8,563,190 | +0.56(+1.23%) |
Mar 13, 2015 | 44.83 | 45.60 | 44.69 | 45.48 | 11,189,638 | +0.21(+0.46%) |
Mar 12, 2015 | 45.43 | 45.68 | 45.24 | 45.27 | 7,482,208 | +0.04(+0.10%) |
Mar 11, 2015 | 44.97 | 45.65 | 44.87 | 45.23 | 8,593,299 | +0.32(+0.71%) |
Mar 10, 2015 | 45.00 | 45.54 | 44.78 | 44.91 | 12,092,905 | -0.81(-1.78%) |
Mar 09, 2015 | 46.31 | 46.73 | 45.72 | 45.72 | 8,799,420 | -0.60(-1.31%) |
Mar 06, 2015 | 46.48 | 46.98 | 46.24 | 46.33 | 9,125,417 | -0.40(-0.85%) |
Mar 05, 2015 | 47.23 | 47.28 | 46.73 | 46.73 | 8,102,647 | -0.68(-1.43%) |
Mar 04, 2015 | 47.80 | 47.80 | 46.98 | 47.40 | 7,436,975 | -0.39(-0.82%) |
Mar 03, 2015 | 47.49 | 48.16 | 47.42 | 47.80 | 7,352,276 | +0.28(+0.59%) |