Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.61 | 43.96 | 43.39 | 43.78 | 4,437,647 | +0.07(+0.17%) |
May 28, 2015 | 43.86 | 44.34 | 43.63 | 43.70 | 4,582,414 | -0.01(-0.02%) |
May 27, 2015 | 43.72 | 44.14 | 43.58 | 43.71 | 4,527,772 | +0.19(+0.43%) |
May 26, 2015 | 44.18 | 44.45 | 43.42 | 43.52 | 4,128,492 | -0.66(-1.50%) |
May 22, 2015 | 44.16 | 44.18 | 44.18 | 44.18 | 4,304,441 | +0.13(+0.29%) |
May 21, 2015 | 43.86 | 44.52 | 43.79 | 44.06 | 5,128,455 | +0.05(+0.11%) |
May 20, 2015 | 44.49 | 44.69 | 43.98 | 44.01 | 5,632,420 | -0.44(-0.99%) |
May 19, 2015 | 44.33 | 44.47 | 43.92 | 44.45 | 6,603,653 | +0.29(+0.65%) |
May 18, 2015 | 44.27 | 44.65 | 43.85 | 44.16 | 8,671,220 | -0.04(-0.09%) |
May 15, 2015 | 43.26 | 44.28 | 42.90 | 44.20 | 13,214,460 | +1.01(+2.34%) |
May 14, 2015 | 44.85 | 45.51 | 42.95 | 43.20 | 38,362,544 | -6.61(-13.27%) |
May 13, 2015 | 49.41 | 49.87 | 48.92 | 49.81 | 7,068,602 | +0.14(+0.28%) |
May 12, 2015 | 49.55 | 49.99 | 49.33 | 49.67 | 4,286,224 | +0.00(+0.00%) |
May 11, 2015 | 50.13 | 50.29 | 49.48 | 49.67 | 5,016,418 | +0.01(+0.03%) |
May 08, 2015 | 49.47 | 50.06 | 49.25 | 49.65 | 4,661,451 | +0.62(+1.25%) |
May 07, 2015 | 48.86 | 49.27 | 48.34 | 49.04 | 3,418,110 | +0.27(+0.55%) |
May 06, 2015 | 48.21 | 48.82 | 47.88 | 48.77 | 4,288,096 | +0.94(+1.97%) |
May 05, 2015 | 48.65 | 48.97 | 47.73 | 47.83 | 3,937,924 | -1.06(-2.16%) |
May 04, 2015 | 48.88 | 49.20 | 48.65 | 48.88 | 2,785,808 | +0.03(+0.05%) |
May 01, 2015 | 47.85 | 48.96 | 47.63 | 48.86 | 3,399,376 | +0.96(+2.01%) |
Apr 30, 2015 | 47.47 | 48.24 | 47.39 | 47.89 | 5,818,232 | +0.37(+0.77%) |
Apr 29, 2015 | 48.62 | 48.86 | 47.53 | 47.53 | 5,487,647 | -1.44(-2.94%) |
Apr 28, 2015 | 48.60 | 49.12 | 48.09 | 48.96 | 4,693,195 | +0.23(+0.47%) |
Apr 27, 2015 | 50.21 | 50.46 | 48.67 | 48.74 | 4,951,710 | -1.12(-2.25%) |
Apr 24, 2015 | 50.99 | 51.17 | 49.39 | 49.86 | 7,190,154 | -1.46(-2.85%) |
Apr 23, 2015 | 50.65 | 51.73 | 50.44 | 51.32 | 3,493,669 | +0.58(+1.15%) |
Apr 22, 2015 | 50.36 | 51.04 | 49.91 | 50.74 | 3,563,133 | +0.64(+1.28%) |
Apr 21, 2015 | 50.38 | 50.51 | 49.73 | 50.10 | 2,604,925 | -0.25(-0.50%) |
Apr 20, 2015 | 50.38 | 50.53 | 49.92 | 50.35 | 3,381,714 | +0.57(+1.15%) |
Apr 17, 2015 | 50.55 | 51.00 | 49.64 | 49.78 | 4,480,253 | -1.23(-2.41%) |
Apr 16, 2015 | 50.92 | 51.34 | 50.47 | 51.01 | 2,789,647 | +0.07(+0.14%) |
Apr 15, 2015 | 51.38 | 51.76 | 50.91 | 50.94 | 3,386,850 | -0.25(-0.50%) |
Apr 14, 2015 | 51.80 | 51.94 | 51.08 | 51.19 | 2,990,178 | -0.77(-1.48%) |
Apr 13, 2015 | 52.29 | 52.77 | 51.96 | 51.96 | 2,258,807 | -0.45(-0.85%) |
Apr 10, 2015 | 52.37 | 52.59 | 51.86 | 52.41 | 3,967,702 | +0.49(+0.94%) |
Apr 09, 2015 | 52.36 | 52.61 | 51.77 | 51.92 | 3,786,144 | -0.05(-0.10%) |
Apr 08, 2015 | 52.33 | 52.70 | 51.64 | 51.97 | 4,413,513 | -0.41(-0.78%) |
Apr 07, 2015 | 52.79 | 53.09 | 52.35 | 52.38 | 2,555,897 | -0.30(-0.57%) |
Apr 06, 2015 | 52.62 | 53.21 | 52.50 | 52.68 | 2,717,132 | -0.17(-0.33%) |
Apr 02, 2015 | 52.23 | 52.85 | 52.85 | 52.85 | 3,357,772 | +0.61(+1.16%) |
Apr 01, 2015 | 52.05 | 52.58 | 51.82 | 52.25 | 4,724,017 | -0.06(-0.11%) |
Mar 31, 2015 | 51.25 | 53.01 | 51.21 | 52.31 | 7,255,786 | +1.09(+2.13%) |
Mar 30, 2015 | 50.11 | 51.50 | 49.91 | 51.22 | 2,606,506 | +0.88(+1.74%) |
Mar 27, 2015 | 50.33 | 50.57 | 50.05 | 50.34 | 3,991,894 | +0.21(+0.43%) |
Mar 26, 2015 | 49.81 | 50.29 | 49.39 | 50.13 | 3,299,033 | +0.20(+0.40%) |
Mar 25, 2015 | 50.23 | 50.55 | 49.91 | 49.93 | 5,224,018 | -0.21(-0.43%) |
Mar 24, 2015 | 50.39 | 50.71 | 50.07 | 50.14 | 3,712,821 | -0.39(-0.78%) |
Mar 23, 2015 | 50.80 | 51.16 | 50.52 | 50.53 | 3,959,625 | -0.03(-0.05%) |
Mar 20, 2015 | 50.38 | 51.10 | 50.38 | 50.56 | 3,890,288 | +0.02(+0.04%) |
Mar 19, 2015 | 50.09 | 50.70 | 49.85 | 50.54 | 2,806,759 | +0.44(+0.88%) |
Mar 18, 2015 | 49.69 | 50.37 | 49.18 | 50.10 | 3,857,976 | +0.41(+0.83%) |
Mar 17, 2015 | 49.31 | 49.83 | 49.29 | 49.69 | 4,021,827 | +0.09(+0.18%) |
Mar 16, 2015 | 49.73 | 50.13 | 49.32 | 49.60 | 4,283,564 | +0.07(+0.13%) |
Mar 13, 2015 | 49.64 | 50.07 | 49.26 | 49.53 | 3,851,421 | -0.21(-0.42%) |
Mar 12, 2015 | 49.37 | 49.91 | 49.37 | 49.74 | 2,218,218 | +0.37(+0.76%) |
Mar 11, 2015 | 49.37 | 49.71 | 49.02 | 49.37 | 2,725,532 | -0.04(-0.08%) |
Mar 10, 2015 | 49.08 | 49.49 | 48.86 | 49.41 | 4,194,280 | +0.13(+0.27%) |
Mar 09, 2015 | 48.97 | 49.48 | 48.80 | 49.27 | 3,015,961 | +0.53(+1.10%) |
Mar 06, 2015 | 48.90 | 49.22 | 48.60 | 48.74 | 3,329,339 | -0.16(-0.33%) |
Mar 05, 2015 | 49.55 | 49.64 | 48.90 | 48.90 | 4,098,882 | -0.47(-0.94%) |
Mar 04, 2015 | 49.46 | 49.63 | 49.12 | 49.36 | 3,630,589 | -0.13(-0.27%) |
Mar 03, 2015 | 49.45 | 49.79 | 48.94 | 49.49 | 4,621,749 | +0.16(+0.32%) |