Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.24 | 47.28 | 46.30 | 46.53 | 5,891,504 | -0.55(-1.16%) |
May 28, 2015 | 46.83 | 47.12 | 46.52 | 47.08 | 4,808,804 | +0.05(+0.11%) |
May 27, 2015 | 46.98 | 47.18 | 46.75 | 47.02 | 3,457,847 | +0.09(+0.20%) |
May 26, 2015 | 47.65 | 47.66 | 46.79 | 46.93 | 5,936,257 | -0.73(-1.54%) |
May 22, 2015 | 47.50 | 47.66 | 47.66 | 47.66 | 6,900,163 | +0.05(+0.10%) |
May 21, 2015 | 46.48 | 48.41 | 46.44 | 47.62 | 13,937,386 | +1.23(+2.64%) |
May 20, 2015 | 46.17 | 46.51 | 45.83 | 46.39 | 6,385,244 | +0.18(+0.38%) |
May 19, 2015 | 46.28 | 46.44 | 45.92 | 46.21 | 6,520,609 | -0.23(-0.50%) |
May 18, 2015 | 46.54 | 46.64 | 46.21 | 46.44 | 5,182,670 | +0.01(+0.02%) |
May 15, 2015 | 46.75 | 46.76 | 46.34 | 46.44 | 4,735,662 | -0.26(-0.56%) |
May 14, 2015 | 46.89 | 46.95 | 46.55 | 46.70 | 5,342,436 | +0.15(+0.31%) |
May 13, 2015 | 46.32 | 46.95 | 46.32 | 46.55 | 9,406,508 | +0.49(+1.05%) |
May 12, 2015 | 45.31 | 46.30 | 45.19 | 46.07 | 9,687,841 | +0.67(+1.48%) |
May 11, 2015 | 44.96 | 45.58 | 44.70 | 45.39 | 6,903,445 | +0.39(+0.87%) |
May 08, 2015 | 44.96 | 45.22 | 44.83 | 45.00 | 5,292,870 | +0.53(+1.19%) |
May 07, 2015 | 44.74 | 44.75 | 44.11 | 44.47 | 7,558,282 | -0.09(-0.21%) |
May 06, 2015 | 44.70 | 44.77 | 44.06 | 44.57 | 8,683,298 | -0.14(-0.31%) |
May 05, 2015 | 44.10 | 45.06 | 44.02 | 44.70 | 11,003,215 | -0.83(-1.83%) |
May 04, 2015 | 45.61 | 45.78 | 45.41 | 45.54 | 4,976,276 | +0.12(+0.27%) |
May 01, 2015 | 45.19 | 45.46 | 45.03 | 45.42 | 3,940,178 | +0.38(+0.85%) |
Apr 30, 2015 | 45.17 | 45.44 | 44.82 | 45.03 | 5,209,866 | -0.20(-0.44%) |
Apr 29, 2015 | 44.74 | 45.38 | 44.41 | 45.23 | 6,152,457 | +0.33(+0.73%) |
Apr 28, 2015 | 44.56 | 45.03 | 44.41 | 44.90 | 4,526,340 | +0.15(+0.34%) |
Apr 27, 2015 | 44.25 | 44.91 | 44.22 | 44.75 | 5,106,734 | +0.62(+1.41%) |
Apr 24, 2015 | 44.30 | 44.54 | 43.87 | 44.13 | 5,164,916 | -0.43(-0.96%) |
Apr 23, 2015 | 44.21 | 44.84 | 44.06 | 44.56 | 4,932,112 | +0.05(+0.10%) |
Apr 22, 2015 | 44.56 | 44.62 | 44.02 | 44.51 | 4,732,452 | -0.05(-0.12%) |
Apr 21, 2015 | 44.95 | 45.14 | 44.22 | 44.57 | 4,758,037 | -0.37(-0.82%) |
Apr 20, 2015 | 44.91 | 45.32 | 44.88 | 44.93 | 4,641,299 | +0.21(+0.46%) |
Apr 17, 2015 | 44.82 | 44.83 | 44.30 | 44.73 | 6,651,149 | -0.37(-0.81%) |
Apr 16, 2015 | 45.06 | 45.27 | 44.86 | 45.09 | 5,120,911 | -0.19(-0.42%) |
Apr 15, 2015 | 44.90 | 45.40 | 44.82 | 45.29 | 6,185,363 | +0.64(+1.42%) |
Apr 14, 2015 | 44.52 | 44.85 | 44.37 | 44.65 | 5,959,260 | -0.05(-0.12%) |
Apr 13, 2015 | 43.57 | 44.75 | 43.53 | 44.70 | 12,283,373 | +1.19(+2.73%) |
Apr 10, 2015 | 43.54 | 43.65 | 43.27 | 43.52 | 4,849,756 | +0.10(+0.23%) |
Apr 09, 2015 | 43.35 | 43.75 | 43.31 | 43.42 | 7,035,343 | -0.02(-0.04%) |
Apr 08, 2015 | 43.14 | 43.58 | 43.04 | 43.43 | 6,434,904 | +0.21(+0.48%) |
Apr 07, 2015 | 43.39 | 43.53 | 42.99 | 43.23 | 5,701,312 | -0.40(-0.91%) |
Apr 06, 2015 | 42.77 | 44.21 | 42.29 | 43.62 | 10,169,693 | +1.11(+2.61%) |
Apr 02, 2015 | 42.80 | 42.51 | 42.51 | 42.51 | 7,724,322 | -0.27(-0.63%) |
Apr 01, 2015 | 43.07 | 43.12 | 42.65 | 42.78 | 6,146,040 | -0.56(-1.29%) |
Mar 31, 2015 | 43.14 | 43.39 | 42.71 | 43.34 | 8,147,801 | +0.02(+0.05%) |
Mar 30, 2015 | 43.42 | 43.82 | 43.30 | 43.32 | 5,636,154 | +0.04(+0.09%) |
Mar 27, 2015 | 43.36 | 43.36 | 42.87 | 43.28 | 4,804,403 | +0.05(+0.12%) |
Mar 26, 2015 | 43.01 | 43.48 | 42.79 | 43.23 | 6,629,315 | -0.10(-0.23%) |
Mar 25, 2015 | 43.63 | 43.71 | 43.23 | 43.33 | 7,488,084 | -0.16(-0.37%) |
Mar 24, 2015 | 43.53 | 43.60 | 43.28 | 43.49 | 8,055,974 | -0.09(-0.21%) |
Mar 23, 2015 | 43.43 | 43.75 | 43.34 | 43.58 | 5,479,653 | +0.18(+0.42%) |
Mar 20, 2015 | 43.26 | 43.47 | 43.05 | 43.40 | 10,481,470 | +0.32(+0.75%) |
Mar 19, 2015 | 43.23 | 43.33 | 42.70 | 43.07 | 5,104,986 | -0.39(-0.90%) |
Mar 18, 2015 | 42.51 | 43.70 | 42.11 | 43.46 | 7,736,991 | +0.83(+1.96%) |
Mar 17, 2015 | 42.64 | 42.77 | 42.47 | 42.63 | 5,533,445 | -0.41(-0.96%) |
Mar 16, 2015 | 42.47 | 43.06 | 42.45 | 43.04 | 6,488,917 | +0.74(+1.76%) |
Mar 13, 2015 | 42.81 | 42.82 | 42.06 | 42.30 | 6,374,094 | -0.60(-1.41%) |
Mar 12, 2015 | 42.62 | 42.99 | 42.58 | 42.91 | 6,134,244 | +0.41(+0.97%) |
Mar 11, 2015 | 43.13 | 43.14 | 42.48 | 42.49 | 5,450,338 | -0.44(-1.03%) |
Mar 10, 2015 | 43.28 | 43.28 | 42.79 | 42.94 | 7,988,763 | -0.77(-1.77%) |
Mar 09, 2015 | 43.57 | 43.88 | 43.36 | 43.71 | 8,073,088 | +0.41(+0.95%) |
Mar 06, 2015 | 43.98 | 43.98 | 43.13 | 43.30 | 10,056,927 | -1.16(-2.62%) |
Mar 05, 2015 | 44.22 | 44.46 | 43.97 | 44.46 | 6,339,407 | +0.23(+0.52%) |
Mar 04, 2015 | 44.46 | 44.69 | 44.06 | 44.23 | 4,509,185 | -0.46(-1.03%) |
Mar 03, 2015 | 44.37 | 44.75 | 44.34 | 44.69 | 4,046,327 | +0.04(+0.09%) |