Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.23 | 43.26 | 42.77 | 42.86 | 3,240,961 | -0.42(-0.98%) |
May 28, 2015 | 43.92 | 44.01 | 43.07 | 43.28 | 3,332,712 | -0.76(-1.73%) |
May 27, 2015 | 44.07 | 44.28 | 43.83 | 44.04 | 2,462,449 | +0.02(+0.05%) |
May 26, 2015 | 45.45 | 45.45 | 43.72 | 44.02 | 3,196,792 | -1.36(-3.00%) |
May 22, 2015 | 45.42 | 45.38 | 45.38 | 45.38 | 2,647,974 | -0.04(-0.09%) |
May 21, 2015 | 45.02 | 45.50 | 44.94 | 45.42 | 2,468,037 | +0.37(+0.83%) |
May 20, 2015 | 44.61 | 45.16 | 44.54 | 45.05 | 2,813,082 | +0.44(+0.98%) |
May 19, 2015 | 44.89 | 44.89 | 44.41 | 44.61 | 2,440,050 | -0.14(-0.32%) |
May 18, 2015 | 44.39 | 44.78 | 44.32 | 44.75 | 2,515,464 | +0.37(+0.84%) |
May 15, 2015 | 43.61 | 44.40 | 43.52 | 44.38 | 4,968,953 | +0.86(+1.98%) |
May 14, 2015 | 44.21 | 44.23 | 42.27 | 43.52 | 9,282,147 | -0.95(-2.13%) |
May 13, 2015 | 44.94 | 45.00 | 44.39 | 44.47 | 2,396,892 | -0.30(-0.68%) |
May 12, 2015 | 45.13 | 45.29 | 44.71 | 44.77 | 2,195,875 | -0.56(-1.23%) |
May 11, 2015 | 45.43 | 45.90 | 45.30 | 45.33 | 1,463,510 | -0.28(-0.61%) |
May 08, 2015 | 45.74 | 46.13 | 45.56 | 45.61 | 1,552,011 | +0.29(+0.65%) |
May 07, 2015 | 44.97 | 45.42 | 44.87 | 45.31 | 1,357,272 | +0.26(+0.58%) |
May 06, 2015 | 45.58 | 45.64 | 44.87 | 45.05 | 2,743,410 | -0.50(-1.10%) |
May 05, 2015 | 45.23 | 45.88 | 45.15 | 45.55 | 4,163,816 | +0.37(+0.81%) |
May 04, 2015 | 45.25 | 45.47 | 45.06 | 45.18 | 2,881,834 | +0.09(+0.19%) |
May 01, 2015 | 45.17 | 45.25 | 44.91 | 45.10 | 2,565,463 | +0.30(+0.68%) |
Apr 30, 2015 | 45.22 | 45.33 | 44.76 | 44.79 | 3,113,755 | -0.51(-1.13%) |
Apr 29, 2015 | 45.10 | 45.48 | 45.05 | 45.30 | 2,843,444 | -0.06(-0.14%) |
Apr 28, 2015 | 45.96 | 46.15 | 45.14 | 45.37 | 3,718,688 | -0.45(-0.99%) |
Apr 27, 2015 | 45.76 | 45.95 | 45.32 | 45.82 | 3,482,444 | +0.22(+0.47%) |
Apr 24, 2015 | 45.75 | 46.05 | 45.49 | 45.61 | 3,085,197 | +0.22(+0.49%) |
Apr 23, 2015 | 45.01 | 45.58 | 44.74 | 45.38 | 3,764,051 | +0.57(+1.28%) |
Apr 22, 2015 | 44.43 | 45.39 | 44.23 | 44.81 | 9,465,792 | +0.41(+0.92%) |
Apr 21, 2015 | 44.98 | 46.04 | 44.30 | 44.40 | 19,414,898 | -4.82(-9.79%) |
Apr 20, 2015 | 48.60 | 49.27 | 48.55 | 49.22 | 4,294,767 | +0.93(+1.93%) |
Apr 17, 2015 | 48.86 | 48.87 | 48.04 | 48.29 | 3,124,853 | -0.88(-1.80%) |
Apr 16, 2015 | 49.12 | 49.35 | 48.72 | 49.17 | 2,858,058 | +0.01(+0.02%) |
Apr 15, 2015 | 49.55 | 49.61 | 49.06 | 49.17 | 2,526,098 | -0.37(-0.76%) |
Apr 14, 2015 | 49.45 | 49.70 | 48.76 | 49.54 | 1,735,366 | -0.22(-0.43%) |
Apr 13, 2015 | 49.90 | 50.14 | 49.65 | 49.76 | 1,772,398 | -0.06(-0.11%) |
Apr 10, 2015 | 49.92 | 50.17 | 49.62 | 49.81 | 2,085,270 | -0.06(-0.13%) |
Apr 09, 2015 | 49.44 | 49.93 | 49.39 | 49.88 | 2,244,140 | +0.21(+0.42%) |
Apr 08, 2015 | 49.23 | 49.83 | 49.23 | 49.67 | 3,480,572 | +0.74(+1.51%) |
Apr 07, 2015 | 48.90 | 49.33 | 48.74 | 48.93 | 2,673,441 | -0.17(-0.34%) |
Apr 06, 2015 | 48.43 | 49.37 | 48.25 | 49.10 | 3,392,266 | +0.45(+0.92%) |
Apr 02, 2015 | 47.97 | 48.65 | 48.65 | 48.65 | 1,813,211 | +0.61(+1.28%) |
Apr 01, 2015 | 48.37 | 48.69 | 47.80 | 48.04 | 2,175,058 | -0.37(-0.76%) |
Mar 31, 2015 | 48.16 | 48.52 | 48.15 | 48.40 | 2,000,251 | -0.01(-0.02%) |
Mar 30, 2015 | 47.79 | 48.58 | 47.68 | 48.41 | 2,368,358 | +1.03(+2.17%) |
Mar 27, 2015 | 47.65 | 48.00 | 47.27 | 47.38 | 2,419,130 | -0.41(-0.87%) |
Mar 26, 2015 | 47.65 | 48.01 | 48.03 | 47.80 | 1,504,911 | -0.23(-0.48%) |
Mar 25, 2015 | 49.27 | 49.53 | 48.03 | 48.03 | 1,792,040 | -0.52(-1.07%) |
Mar 24, 2015 | 49.05 | 49.17 | 48.55 | 48.55 | 1,288,868 | -0.65(-1.33%) |
Mar 23, 2015 | 49.25 | 49.71 | 49.07 | 49.20 | 2,822,732 | -0.16(-0.32%) |
Mar 20, 2015 | 48.95 | 49.48 | 48.82 | 49.36 | 5,650,306 | +0.61(+1.24%) |
Mar 19, 2015 | 48.39 | 48.95 | 48.39 | 48.75 | 1,789,375 | +0.22(+0.46%) |
Mar 18, 2015 | 47.61 | 48.90 | 47.02 | 48.53 | 3,096,810 | +0.92(+1.92%) |
Mar 17, 2015 | 47.04 | 47.80 | 47.04 | 47.61 | 3,117,651 | +0.41(+0.86%) |
Mar 16, 2015 | 47.01 | 47.25 | 46.82 | 47.21 | 2,831,279 | +0.35(+0.75%) |
Mar 13, 2015 | 47.98 | 48.00 | 46.41 | 46.86 | 8,030,250 | -1.63(-3.37%) |
Mar 12, 2015 | 49.79 | 50.00 | 48.02 | 48.49 | 5,623,238 | -1.04(-2.11%) |
Mar 11, 2015 | 49.72 | 49.98 | 49.53 | 49.53 | 2,443,743 | -0.04(-0.08%) |
Mar 10, 2015 | 49.68 | 49.96 | 49.39 | 49.57 | 1,785,151 | -0.53(-1.07%) |
Mar 09, 2015 | 49.42 | 50.23 | 48.83 | 50.11 | 2,566,039 | +0.65(+1.32%) |
Mar 06, 2015 | 50.00 | 50.41 | 49.37 | 49.45 | 3,305,856 | -0.75(-1.49%) |
Mar 05, 2015 | 50.16 | 50.47 | 49.97 | 50.20 | 1,318,967 | +0.13(+0.25%) |
Mar 04, 2015 | 50.84 | 51.12 | 49.81 | 50.08 | 1,455,119 | -1.04(-2.04%) |
Mar 03, 2015 | 51.76 | 51.76 | 51.05 | 51.12 | 1,590,614 | -0.73(-1.41%) |