Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.84 | 44.88 | 44.39 | 44.45 | 895,272 | -0.32(-0.72%) |
May 28, 2015 | 44.88 | 45.04 | 44.41 | 44.78 | 1,549,276 | -0.18(-0.41%) |
May 27, 2015 | 45.17 | 45.43 | 44.79 | 44.96 | 1,025,869 | -0.24(-0.54%) |
May 26, 2015 | 45.87 | 46.10 | 44.92 | 45.20 | 780,914 | -0.87(-1.89%) |
May 22, 2015 | 46.13 | 46.07 | 46.07 | 46.07 | 456,845 | -0.14(-0.30%) |
May 21, 2015 | 46.10 | 46.69 | 46.00 | 46.21 | 655,370 | +0.13(+0.27%) |
May 20, 2015 | 45.90 | 46.30 | 45.66 | 46.09 | 722,939 | +0.06(+0.13%) |
May 19, 2015 | 46.45 | 46.45 | 45.84 | 46.03 | 675,470 | -0.37(-0.81%) |
May 18, 2015 | 45.72 | 46.42 | 45.36 | 46.40 | 1,043,991 | +0.50(+1.08%) |
May 15, 2015 | 46.29 | 46.37 | 45.84 | 45.91 | 850,338 | -0.26(-0.56%) |
May 14, 2015 | 45.37 | 46.29 | 44.97 | 46.17 | 1,452,224 | +1.04(+2.31%) |
May 13, 2015 | 45.19 | 45.52 | 44.90 | 45.12 | 868,855 | -0.05(-0.12%) |
May 12, 2015 | 45.42 | 45.45 | 44.67 | 45.18 | 566,563 | -0.37(-0.82%) |
May 11, 2015 | 45.04 | 45.75 | 44.90 | 45.55 | 1,579,573 | +0.44(+0.98%) |
May 08, 2015 | 44.70 | 45.18 | 44.62 | 45.11 | 1,381,574 | +0.78(+1.76%) |
May 07, 2015 | 44.00 | 44.51 | 43.90 | 44.32 | 849,254 | +0.30(+0.67%) |
May 06, 2015 | 43.84 | 44.05 | 43.26 | 44.03 | 1,064,916 | +0.26(+0.60%) |
May 05, 2015 | 44.43 | 44.66 | 43.53 | 43.77 | 1,521,582 | -0.84(-1.89%) |
May 04, 2015 | 44.24 | 44.75 | 44.08 | 44.61 | 1,679,986 | +0.54(+1.22%) |
May 01, 2015 | 43.59 | 44.26 | 43.49 | 44.07 | 1,654,010 | +0.59(+1.36%) |
Apr 30, 2015 | 43.94 | 44.51 | 43.40 | 43.48 | 2,529,136 | -0.99(-2.23%) |
Apr 29, 2015 | 46.83 | 46.91 | 43.58 | 44.47 | 4,781,968 | -3.41(-7.11%) |
Apr 28, 2015 | 47.92 | 47.92 | 47.17 | 47.88 | 1,792,868 | -0.17(-0.36%) |
Apr 27, 2015 | 48.23 | 48.69 | 47.63 | 48.05 | 1,408,894 | +0.03(+0.05%) |
Apr 24, 2015 | 47.51 | 48.16 | 47.31 | 48.03 | 1,084,148 | +0.68(+1.43%) |
Apr 23, 2015 | 46.86 | 47.45 | 46.59 | 47.35 | 992,238 | +0.42(+0.89%) |
Apr 22, 2015 | 46.90 | 46.98 | 46.10 | 46.93 | 771,370 | +0.11(+0.24%) |
Apr 21, 2015 | 47.56 | 47.68 | 46.77 | 46.82 | 1,111,349 | -0.69(-1.44%) |
Apr 20, 2015 | 47.62 | 47.79 | 47.36 | 47.50 | 868,866 | +0.28(+0.59%) |
Apr 17, 2015 | 46.97 | 47.32 | 46.40 | 47.23 | 1,243,384 | -0.06(-0.13%) |
Apr 16, 2015 | 46.91 | 47.47 | 45.68 | 47.29 | 1,316,172 | +1.52(+3.32%) |
Apr 15, 2015 | 44.99 | 45.97 | 44.99 | 45.77 | 912,132 | +0.76(+1.70%) |
Apr 14, 2015 | 45.10 | 45.26 | 44.55 | 45.00 | 801,495 | -0.36(-0.79%) |
Apr 13, 2015 | 45.31 | 45.63 | 45.15 | 45.36 | 617,894 | -0.05(-0.11%) |
Apr 10, 2015 | 45.54 | 45.58 | 45.11 | 45.41 | 643,746 | +0.06(+0.13%) |
Apr 09, 2015 | 45.25 | 45.47 | 45.01 | 45.35 | 1,100,921 | -0.03(-0.06%) |
Apr 08, 2015 | 44.89 | 45.40 | 44.58 | 45.38 | 1,173,333 | +0.45(+1.01%) |
Apr 07, 2015 | 45.02 | 45.15 | 44.66 | 44.92 | 1,003,855 | +0.01(+0.02%) |
Apr 06, 2015 | 44.27 | 45.16 | 44.27 | 44.91 | 798,146 | +0.30(+0.68%) |
Apr 02, 2015 | 44.30 | 44.61 | 44.61 | 44.61 | 664,732 | +0.20(+0.45%) |
Apr 01, 2015 | 44.61 | 44.77 | 44.06 | 44.41 | 841,698 | -0.30(-0.66%) |
Mar 31, 2015 | 45.04 | 45.11 | 44.51 | 44.71 | 1,247,252 | -0.41(-0.91%) |
Mar 30, 2015 | 44.77 | 45.31 | 44.77 | 45.11 | 732,512 | +0.63(+1.41%) |
Mar 27, 2015 | 44.18 | 44.71 | 44.03 | 44.49 | 840,012 | +0.26(+0.59%) |
Mar 26, 2015 | 44.71 | 44.73 | 44.14 | 44.23 | 781,172 | -0.59(-1.32%) |
Mar 25, 2015 | 45.48 | 45.57 | 44.78 | 44.82 | 937,080 | -0.38(-0.85%) |
Mar 24, 2015 | 45.30 | 45.98 | 45.11 | 45.20 | 1,322,661 | +0.00(+0.00%) |
Mar 23, 2015 | 44.62 | 45.50 | 44.45 | 45.20 | 1,202,936 | +0.67(+1.50%) |
Mar 20, 2015 | 44.68 | 44.84 | 44.38 | 44.53 | 1,820,995 | +0.13(+0.29%) |
Mar 19, 2015 | 45.25 | 45.49 | 44.31 | 44.40 | 1,451,209 | -1.03(-2.28%) |
Mar 18, 2015 | 45.37 | 45.69 | 44.41 | 45.44 | 988,108 | +0.07(+0.15%) |
Mar 17, 2015 | 45.22 | 45.46 | 44.65 | 45.37 | 845,705 | -0.36(-0.78%) |
Mar 16, 2015 | 45.61 | 46.12 | 45.40 | 45.72 | 607,783 | +0.40(+0.88%) |
Mar 13, 2015 | 45.28 | 45.44 | 44.68 | 45.32 | 1,008,723 | -0.16(-0.34%) |
Mar 12, 2015 | 45.09 | 45.68 | 44.82 | 45.48 | 1,148,372 | +0.66(+1.47%) |
Mar 11, 2015 | 44.89 | 45.50 | 44.69 | 44.82 | 835,057 | -0.11(-0.25%) |
Mar 10, 2015 | 45.44 | 45.52 | 44.91 | 44.93 | 922,983 | -0.83(-1.82%) |
Mar 09, 2015 | 44.96 | 45.90 | 44.68 | 45.77 | 1,243,724 | +0.93(+2.07%) |
Mar 06, 2015 | 45.69 | 45.93 | 44.65 | 44.84 | 1,119,309 | -1.23(-2.66%) |
Mar 05, 2015 | 46.85 | 46.93 | 46.03 | 46.06 | 1,036,591 | -0.63(-1.36%) |
Mar 04, 2015 | 47.10 | 47.61 | 46.50 | 46.70 | 1,229,659 | -0.91(-1.92%) |
Mar 03, 2015 | 48.56 | 48.59 | 47.58 | 47.61 | 1,086,975 | -1.03(-2.11%) |