Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.47 | 46.51 | 45.90 | 46.19 | 6,122,285 | -0.29(-0.62%) |
May 28, 2015 | 46.44 | 46.77 | 46.11 | 46.47 | 6,363,758 | -0.12(-0.25%) |
May 27, 2015 | 46.88 | 47.08 | 46.35 | 46.59 | 9,817,443 | -0.26(-0.56%) |
May 26, 2015 | 47.31 | 47.45 | 46.74 | 46.85 | 6,281,471 | -0.46(-0.97%) |
May 22, 2015 | 47.66 | 47.31 | 47.31 | 47.31 | 12,482,224 | +0.01(+0.03%) |
May 21, 2015 | 47.51 | 47.66 | 47.22 | 47.30 | 6,018,212 | -0.10(-0.20%) |
May 20, 2015 | 47.53 | 47.64 | 47.21 | 47.39 | 5,959,785 | -0.01(-0.03%) |
May 19, 2015 | 47.40 | 47.65 | 47.27 | 47.40 | 6,590,415 | -0.05(-0.10%) |
May 18, 2015 | 47.62 | 47.79 | 47.31 | 47.45 | 5,568,341 | -0.10(-0.22%) |
May 15, 2015 | 46.96 | 47.58 | 46.83 | 47.56 | 8,680,801 | +0.70(+1.49%) |
May 14, 2015 | 46.63 | 46.89 | 46.35 | 46.86 | 5,996,728 | +0.58(+1.25%) |
May 13, 2015 | 46.52 | 46.54 | 46.11 | 46.28 | 4,975,723 | -0.10(-0.21%) |
May 12, 2015 | 46.20 | 46.52 | 46.03 | 46.38 | 5,161,334 | -0.19(-0.41%) |
May 11, 2015 | 46.40 | 46.76 | 46.25 | 46.57 | 5,893,032 | +0.16(+0.34%) |
May 08, 2015 | 46.34 | 46.80 | 46.34 | 46.41 | 6,108,648 | +0.45(+0.98%) |
May 07, 2015 | 45.51 | 46.02 | 45.31 | 45.96 | 6,099,319 | +0.56(+1.23%) |
May 06, 2015 | 45.43 | 45.76 | 45.16 | 45.40 | 5,955,377 | -0.09(-0.20%) |
May 05, 2015 | 45.50 | 45.70 | 45.42 | 45.49 | 5,633,759 | -0.19(-0.41%) |
May 04, 2015 | 45.76 | 45.85 | 45.52 | 45.68 | 5,030,349 | +0.02(+0.05%) |
May 01, 2015 | 45.25 | 45.67 | 45.04 | 45.66 | 7,376,469 | +0.88(+1.96%) |
Apr 30, 2015 | 45.19 | 45.53 | 44.61 | 44.78 | 7,170,590 | -0.60(-1.33%) |
Apr 29, 2015 | 45.09 | 45.52 | 44.97 | 45.38 | 5,954,512 | +0.14(+0.31%) |
Apr 28, 2015 | 45.67 | 45.67 | 44.94 | 45.24 | 6,657,007 | -0.49(-1.07%) |
Apr 27, 2015 | 45.88 | 46.21 | 45.65 | 45.73 | 5,693,179 | -0.00(-0.01%) |
Apr 24, 2015 | 45.51 | 45.88 | 45.40 | 45.73 | 4,783,258 | -0.07(-0.16%) |
Apr 23, 2015 | 45.20 | 46.03 | 45.05 | 45.81 | 5,149,443 | +0.43(+0.96%) |
Apr 22, 2015 | 45.44 | 45.48 | 44.98 | 45.37 | 4,310,758 | -0.06(-0.14%) |
Apr 21, 2015 | 45.65 | 45.69 | 45.18 | 45.43 | 5,656,713 | +0.14(+0.30%) |
Apr 20, 2015 | 44.89 | 45.46 | 44.86 | 45.30 | 6,852,301 | +0.65(+1.46%) |
Apr 17, 2015 | 44.93 | 45.02 | 44.46 | 44.65 | 6,676,771 | -0.61(-1.35%) |
Apr 16, 2015 | 45.07 | 45.38 | 45.03 | 45.26 | 4,529,450 | +0.03(+0.07%) |
Apr 15, 2015 | 45.59 | 45.63 | 45.19 | 45.23 | 6,308,971 | +0.14(+0.30%) |
Apr 14, 2015 | 44.88 | 45.22 | 44.71 | 45.09 | 5,265,283 | +0.12(+0.26%) |
Apr 13, 2015 | 45.29 | 45.33 | 44.88 | 44.97 | 8,071,938 | -0.32(-0.70%) |
Apr 10, 2015 | 45.72 | 45.79 | 45.28 | 45.29 | 6,531,736 | -0.34(-0.74%) |
Apr 09, 2015 | 45.76 | 46.07 | 45.57 | 45.63 | 5,849,732 | -0.05(-0.12%) |
Apr 08, 2015 | 45.30 | 45.74 | 45.18 | 45.68 | 7,198,522 | +0.56(+1.23%) |
Apr 07, 2015 | 45.18 | 45.42 | 45.06 | 45.13 | 4,407,714 | -0.05(-0.12%) |
Apr 06, 2015 | 44.74 | 45.59 | 44.65 | 45.18 | 5,548,786 | +0.03(+0.07%) |
Apr 02, 2015 | 45.32 | 45.15 | 45.15 | 45.15 | 8,477,176 | +0.05(+0.11%) |
Apr 01, 2015 | 45.30 | 45.38 | 44.55 | 45.10 | 7,290,225 | -0.35(-0.78%) |
Mar 31, 2015 | 45.70 | 46.14 | 45.43 | 45.45 | 6,963,400 | -0.25(-0.56%) |
Mar 30, 2015 | 45.86 | 46.01 | 45.55 | 45.71 | 5,999,028 | +0.46(+1.01%) |
Mar 27, 2015 | 44.90 | 45.38 | 44.90 | 45.25 | 4,860,072 | +0.25(+0.55%) |
Mar 26, 2015 | 44.55 | 45.34 | 44.26 | 45.00 | 10,462,628 | +0.15(+0.34%) |
Mar 25, 2015 | 45.76 | 45.84 | 44.82 | 44.85 | 8,976,586 | -0.75(-1.65%) |
Mar 24, 2015 | 45.78 | 46.05 | 45.57 | 45.60 | 8,385,740 | -0.37(-0.80%) |
Mar 23, 2015 | 46.01 | 46.48 | 45.85 | 45.96 | 11,557,633 | -0.24(-0.51%) |
Mar 20, 2015 | 46.49 | 47.02 | 45.87 | 46.20 | 32,867,510 | +1.66(+3.72%) |
Mar 19, 2015 | 44.31 | 44.68 | 44.04 | 44.54 | 14,863,003 | +0.37(+0.83%) |
Mar 18, 2015 | 43.74 | 44.34 | 43.31 | 44.17 | 9,771,610 | +0.44(+1.00%) |
Mar 17, 2015 | 43.55 | 43.84 | 43.27 | 43.74 | 7,071,899 | +0.05(+0.10%) |
Mar 16, 2015 | 43.58 | 43.85 | 43.46 | 43.69 | 9,377,217 | +0.29(+0.66%) |
Mar 13, 2015 | 43.96 | 44.16 | 43.17 | 43.40 | 8,162,963 | -0.56(-1.27%) |
Mar 12, 2015 | 43.26 | 43.99 | 43.21 | 43.96 | 6,412,178 | +0.77(+1.78%) |
Mar 11, 2015 | 43.66 | 43.98 | 43.12 | 43.19 | 8,260,114 | -0.53(-1.21%) |
Mar 10, 2015 | 43.68 | 43.93 | 43.60 | 43.72 | 7,831,726 | -0.42(-0.94%) |
Mar 09, 2015 | 43.98 | 44.32 | 43.92 | 44.14 | 6,554,633 | +0.24(+0.54%) |
Mar 06, 2015 | 44.61 | 44.71 | 43.76 | 43.90 | 7,918,597 | -0.70(-1.57%) |
Mar 05, 2015 | 44.38 | 44.70 | 44.30 | 44.61 | 7,312,758 | +0.43(+0.96%) |
Mar 04, 2015 | 44.25 | 44.38 | 43.94 | 44.18 | 5,344,097 | -0.20(-0.46%) |
Mar 03, 2015 | 44.60 | 44.61 | 44.05 | 44.38 | 7,713,278 | -0.35(-0.79%) |