Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.27 | 46.42 | 45.61 | 45.74 | 7,043,992 | -0.74(-1.60%) |
May 28, 2015 | 46.37 | 47.00 | 46.18 | 46.49 | 6,576,986 | +0.16(+0.35%) |
May 27, 2015 | 45.42 | 46.36 | 45.32 | 46.32 | 6,124,080 | +0.32(+0.70%) |
May 26, 2015 | 46.48 | 46.55 | 45.96 | 46.00 | 5,836,664 | -0.53(-1.15%) |
May 22, 2015 | 46.27 | 46.53 | 46.53 | 46.53 | 5,862,529 | +0.31(+0.67%) |
May 21, 2015 | 46.38 | 46.76 | 46.18 | 46.23 | 6,820,352 | -0.38(-0.81%) |
May 20, 2015 | 47.17 | 47.27 | 46.56 | 46.60 | 8,379,092 | -0.59(-1.26%) |
May 19, 2015 | 46.43 | 47.29 | 46.03 | 47.20 | 13,714,629 | +0.84(+1.81%) |
May 18, 2015 | 45.26 | 46.56 | 45.08 | 46.36 | 11,734,403 | +0.90(+1.98%) |
May 15, 2015 | 43.22 | 45.47 | 43.10 | 45.45 | 18,072,042 | +2.26(+5.24%) |
May 14, 2015 | 43.23 | 43.60 | 42.91 | 43.19 | 18,627,658 | -0.35(-0.80%) |
May 13, 2015 | 43.55 | 44.61 | 43.23 | 43.54 | 22,025,254 | -1.09(-2.45%) |
May 12, 2015 | 44.79 | 44.92 | 44.45 | 44.63 | 8,820,061 | -0.48(-1.06%) |
May 11, 2015 | 44.98 | 45.30 | 44.72 | 45.11 | 7,697,048 | +0.06(+0.14%) |
May 08, 2015 | 44.89 | 45.67 | 44.89 | 45.05 | 5,061,955 | +0.84(+1.90%) |
May 07, 2015 | 43.61 | 44.48 | 43.57 | 44.21 | 6,658,264 | +0.75(+1.73%) |
May 06, 2015 | 44.06 | 44.09 | 43.41 | 43.46 | 8,870,536 | -0.61(-1.38%) |
May 05, 2015 | 44.40 | 44.58 | 44.03 | 44.07 | 4,252,638 | -0.54(-1.21%) |
May 04, 2015 | 44.48 | 44.87 | 44.37 | 44.61 | 2,988,633 | +0.15(+0.34%) |
May 01, 2015 | 43.83 | 44.59 | 43.70 | 44.46 | 5,049,556 | +0.30(+0.68%) |
Apr 30, 2015 | 44.25 | 44.84 | 43.93 | 44.16 | 4,818,112 | -0.12(-0.28%) |
Apr 29, 2015 | 44.87 | 44.93 | 44.02 | 44.28 | 8,060,032 | -0.68(-1.50%) |
Apr 28, 2015 | 44.79 | 45.21 | 44.46 | 44.95 | 4,971,915 | -0.10(-0.21%) |
Apr 27, 2015 | 45.66 | 45.91 | 44.87 | 45.05 | 5,210,768 | -0.72(-1.57%) |
Apr 24, 2015 | 46.06 | 46.22 | 45.71 | 45.77 | 3,322,265 | -0.29(-0.64%) |
Apr 23, 2015 | 45.80 | 46.37 | 45.80 | 46.06 | 3,515,026 | +0.29(+0.63%) |
Apr 22, 2015 | 45.82 | 46.03 | 45.34 | 45.77 | 2,944,011 | -0.02(-0.04%) |
Apr 21, 2015 | 45.64 | 45.95 | 45.33 | 45.80 | 4,039,761 | +0.16(+0.36%) |
Apr 20, 2015 | 45.70 | 45.87 | 45.41 | 45.63 | 4,408,969 | +0.23(+0.51%) |
Apr 17, 2015 | 45.84 | 46.14 | 45.38 | 45.40 | 6,604,552 | -0.83(-1.80%) |
Apr 16, 2015 | 46.35 | 46.64 | 46.14 | 46.23 | 3,276,199 | -0.16(-0.35%) |
Apr 15, 2015 | 46.72 | 46.94 | 46.31 | 46.40 | 4,609,072 | -0.06(-0.13%) |
Apr 14, 2015 | 47.01 | 47.18 | 45.91 | 46.46 | 6,588,958 | -0.79(-1.66%) |
Apr 13, 2015 | 47.30 | 47.74 | 47.13 | 47.24 | 6,712,824 | -0.01(-0.01%) |
Apr 10, 2015 | 46.96 | 47.67 | 46.94 | 47.25 | 11,216,981 | +0.79(+1.71%) |
Apr 09, 2015 | 47.63 | 47.63 | 46.44 | 46.46 | 9,373,722 | -1.23(-2.58%) |
Apr 08, 2015 | 46.40 | 47.81 | 46.30 | 47.69 | 7,813,633 | +1.26(+2.72%) |
Apr 07, 2015 | 46.57 | 47.41 | 46.37 | 46.42 | 6,113,048 | -0.12(-0.26%) |
Apr 06, 2015 | 46.01 | 46.58 | 45.77 | 46.55 | 7,484,027 | +0.19(+0.41%) |
Apr 02, 2015 | 44.76 | 46.36 | 46.36 | 46.36 | 14,668,105 | +1.64(+3.67%) |
Apr 01, 2015 | 44.08 | 45.13 | 44.00 | 44.72 | 9,176,145 | +0.37(+0.83%) |
Mar 31, 2015 | 44.03 | 44.92 | 43.77 | 44.35 | 7,037,886 | +0.32(+0.73%) |
Mar 30, 2015 | 43.77 | 44.18 | 43.69 | 44.03 | 3,984,070 | +0.54(+1.24%) |
Mar 27, 2015 | 43.38 | 43.73 | 43.21 | 43.49 | 3,502,780 | +0.27(+0.62%) |
Mar 26, 2015 | 43.82 | 43.87 | 43.20 | 43.22 | 7,319,822 | -1.00(-2.26%) |
Mar 25, 2015 | 44.63 | 44.97 | 44.22 | 44.22 | 5,371,805 | -0.42(-0.93%) |
Mar 24, 2015 | 44.63 | 44.93 | 44.50 | 44.63 | 3,422,630 | -0.21(-0.47%) |
Mar 23, 2015 | 44.97 | 45.19 | 44.84 | 44.85 | 5,083,402 | -0.23(-0.52%) |
Mar 20, 2015 | 44.52 | 45.18 | 44.52 | 45.08 | 8,678,345 | +0.62(+1.40%) |
Mar 19, 2015 | 44.02 | 44.54 | 43.98 | 44.46 | 4,133,391 | +0.31(+0.71%) |
Mar 18, 2015 | 43.77 | 44.40 | 43.38 | 44.14 | 5,873,858 | +0.35(+0.80%) |
Mar 17, 2015 | 43.62 | 43.90 | 43.50 | 43.79 | 4,080,207 | -0.02(-0.05%) |
Mar 16, 2015 | 43.47 | 43.83 | 43.46 | 43.81 | 5,286,031 | +0.53(+1.22%) |
Mar 13, 2015 | 43.16 | 43.40 | 42.78 | 43.29 | 4,722,922 | +0.12(+0.27%) |
Mar 12, 2015 | 42.80 | 43.21 | 42.73 | 43.17 | 4,710,971 | +0.57(+1.33%) |
Mar 11, 2015 | 43.17 | 43.19 | 42.50 | 42.60 | 4,212,831 | -0.43(-1.00%) |
Mar 10, 2015 | 42.16 | 43.09 | 42.05 | 43.03 | 7,048,080 | +0.50(+1.18%) |
Mar 09, 2015 | 42.73 | 42.83 | 42.49 | 42.53 | 3,976,306 | -0.29(-0.67%) |
Mar 06, 2015 | 42.77 | 42.97 | 42.63 | 42.82 | 4,081,908 | -0.14(-0.33%) |
Mar 05, 2015 | 42.96 | 43.03 | 42.71 | 42.96 | 3,790,882 | +0.20(+0.48%) |
Mar 04, 2015 | 43.07 | 43.15 | 42.68 | 42.75 | 3,999,839 | -0.39(-0.91%) |
Mar 03, 2015 | 43.43 | 43.60 | 42.92 | 43.15 | 4,331,433 | -0.29(-0.67%) |