Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.21 | 47.25 | 46.27 | 46.50 | 5,895,272 | -0.55(-1.16%) |
May 28, 2015 | 46.80 | 47.09 | 46.49 | 47.05 | 4,811,879 | +0.05(+0.11%) |
May 27, 2015 | 46.95 | 47.15 | 46.72 | 46.99 | 3,460,058 | +0.09(+0.20%) |
May 26, 2015 | 47.62 | 47.63 | 46.76 | 46.90 | 5,940,053 | -0.73(-1.54%) |
May 22, 2015 | 47.47 | 47.63 | 47.63 | 47.63 | 6,904,576 | +0.05(+0.10%) |
May 21, 2015 | 46.45 | 48.38 | 46.41 | 47.59 | 13,946,300 | +1.23(+2.64%) |
May 20, 2015 | 46.15 | 46.48 | 45.80 | 46.36 | 6,389,327 | +0.18(+0.38%) |
May 19, 2015 | 46.25 | 46.41 | 45.89 | 46.18 | 6,524,779 | -0.23(-0.50%) |
May 18, 2015 | 46.51 | 46.61 | 46.18 | 46.41 | 5,185,984 | +0.01(+0.02%) |
May 15, 2015 | 46.72 | 46.73 | 46.31 | 46.41 | 4,738,691 | -0.26(-0.56%) |
May 14, 2015 | 46.86 | 46.92 | 46.52 | 46.67 | 5,345,852 | +0.15(+0.31%) |
May 13, 2015 | 46.29 | 46.92 | 46.29 | 46.52 | 9,412,524 | +0.49(+1.06%) |
May 12, 2015 | 45.28 | 46.27 | 45.16 | 46.04 | 9,694,039 | +0.67(+1.48%) |
May 11, 2015 | 44.93 | 45.55 | 44.68 | 45.36 | 6,907,862 | +0.39(+0.87%) |
May 08, 2015 | 44.94 | 45.19 | 44.81 | 44.97 | 5,296,257 | +0.53(+1.19%) |
May 07, 2015 | 44.71 | 44.72 | 44.09 | 44.45 | 7,563,117 | -0.09(-0.21%) |
May 06, 2015 | 44.67 | 44.74 | 44.03 | 44.54 | 8,688,853 | -0.14(-0.31%) |
May 05, 2015 | 44.07 | 45.03 | 43.99 | 44.68 | 11,010,254 | -0.83(-1.83%) |
May 04, 2015 | 45.59 | 45.75 | 45.38 | 45.51 | 4,979,460 | +0.12(+0.27%) |
May 01, 2015 | 45.16 | 45.43 | 45.00 | 45.39 | 3,942,699 | +0.38(+0.85%) |
Apr 30, 2015 | 45.14 | 45.41 | 44.79 | 45.00 | 5,213,199 | -0.20(-0.44%) |
Apr 29, 2015 | 44.71 | 45.35 | 44.38 | 45.20 | 6,156,393 | +0.33(+0.73%) |
Apr 28, 2015 | 44.53 | 45.00 | 44.38 | 44.87 | 4,529,236 | +0.15(+0.34%) |
Apr 27, 2015 | 44.22 | 44.88 | 44.19 | 44.72 | 5,110,001 | +0.62(+1.40%) |
Apr 24, 2015 | 44.27 | 44.51 | 43.84 | 44.10 | 5,168,221 | -0.43(-0.96%) |
Apr 23, 2015 | 44.18 | 44.81 | 44.03 | 44.53 | 4,935,267 | +0.05(+0.10%) |
Apr 22, 2015 | 44.53 | 44.59 | 43.99 | 44.48 | 4,735,480 | -0.05(-0.12%) |
Apr 21, 2015 | 44.92 | 45.11 | 44.19 | 44.54 | 4,761,081 | -0.37(-0.82%) |
Apr 20, 2015 | 44.88 | 45.30 | 44.85 | 44.90 | 4,644,268 | +0.21(+0.46%) |
Apr 17, 2015 | 44.79 | 44.81 | 44.27 | 44.70 | 6,655,405 | -0.37(-0.81%) |
Apr 16, 2015 | 45.03 | 45.25 | 44.84 | 45.07 | 5,124,187 | -0.19(-0.42%) |
Apr 15, 2015 | 44.87 | 45.37 | 44.79 | 45.26 | 6,189,321 | +0.63(+1.42%) |
Apr 14, 2015 | 44.49 | 44.82 | 44.34 | 44.62 | 5,963,073 | -0.05(-0.12%) |
Apr 13, 2015 | 43.54 | 44.72 | 43.50 | 44.68 | 12,291,231 | +1.19(+2.73%) |
Apr 10, 2015 | 43.51 | 43.62 | 43.24 | 43.49 | 4,852,859 | +0.10(+0.23%) |
Apr 09, 2015 | 43.32 | 43.72 | 43.28 | 43.39 | 7,039,844 | -0.02(-0.04%) |
Apr 08, 2015 | 43.11 | 43.55 | 43.01 | 43.41 | 6,439,021 | +0.21(+0.48%) |
Apr 07, 2015 | 43.36 | 43.50 | 42.96 | 43.20 | 5,704,959 | -0.40(-0.91%) |
Apr 06, 2015 | 42.75 | 44.18 | 42.27 | 43.60 | 10,176,199 | +1.11(+2.61%) |
Apr 02, 2015 | 42.77 | 42.49 | 42.49 | 42.49 | 7,729,263 | -0.27(-0.63%) |
Apr 01, 2015 | 43.04 | 43.09 | 42.63 | 42.76 | 6,149,972 | -0.56(-1.29%) |
Mar 31, 2015 | 43.11 | 43.36 | 42.69 | 43.31 | 8,153,013 | +0.02(+0.05%) |
Mar 30, 2015 | 43.39 | 43.79 | 43.27 | 43.29 | 5,639,760 | +0.04(+0.09%) |
Mar 27, 2015 | 43.34 | 43.34 | 42.84 | 43.25 | 4,807,477 | +0.05(+0.12%) |
Mar 26, 2015 | 42.98 | 43.45 | 42.76 | 43.20 | 6,633,556 | -0.10(-0.23%) |
Mar 25, 2015 | 43.60 | 43.68 | 43.21 | 43.30 | 7,492,874 | -0.16(-0.37%) |
Mar 24, 2015 | 43.50 | 43.57 | 43.25 | 43.46 | 8,061,128 | -0.09(-0.21%) |
Mar 23, 2015 | 43.40 | 43.73 | 43.31 | 43.55 | 5,483,159 | +0.18(+0.42%) |
Mar 20, 2015 | 43.23 | 43.44 | 43.02 | 43.37 | 10,488,176 | +0.32(+0.75%) |
Mar 19, 2015 | 43.20 | 43.30 | 42.68 | 43.05 | 5,108,252 | -0.39(-0.90%) |
Mar 18, 2015 | 42.49 | 43.67 | 42.09 | 43.44 | 7,741,941 | +0.83(+1.96%) |
Mar 17, 2015 | 42.62 | 42.75 | 42.44 | 42.60 | 5,536,986 | -0.41(-0.96%) |
Mar 16, 2015 | 42.44 | 43.03 | 42.43 | 43.02 | 6,493,069 | +0.74(+1.76%) |
Mar 13, 2015 | 42.78 | 42.79 | 42.03 | 42.27 | 6,378,172 | -0.60(-1.41%) |
Mar 12, 2015 | 42.59 | 42.96 | 42.56 | 42.88 | 6,138,168 | +0.41(+0.97%) |
Mar 11, 2015 | 43.10 | 43.11 | 42.46 | 42.46 | 5,453,825 | -0.44(-1.03%) |
Mar 10, 2015 | 43.25 | 43.25 | 42.76 | 42.91 | 7,993,874 | -0.77(-1.77%) |
Mar 09, 2015 | 43.54 | 43.85 | 43.34 | 43.68 | 8,078,253 | +0.41(+0.95%) |
Mar 06, 2015 | 43.95 | 43.95 | 43.10 | 43.27 | 10,063,361 | -1.16(-2.62%) |
Mar 05, 2015 | 44.19 | 44.43 | 43.94 | 44.43 | 6,343,463 | +0.23(+0.52%) |
Mar 04, 2015 | 44.43 | 44.66 | 44.03 | 44.20 | 4,512,070 | -0.46(-1.03%) |
Mar 03, 2015 | 44.34 | 44.72 | 44.31 | 44.66 | 4,048,915 | +0.04(+0.09%) |