Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.33 | 42.44 | 41.93 | 42.08 | 826,926 | -0.27(-0.63%) |
May 28, 2015 | 42.17 | 42.38 | 41.97 | 42.35 | 748,353 | +0.25(+0.60%) |
May 27, 2015 | 42.20 | 42.41 | 42.03 | 42.10 | 1,150,803 | +0.08(+0.19%) |
May 26, 2015 | 42.37 | 42.51 | 41.82 | 42.02 | 1,210,881 | -0.43(-1.01%) |
May 22, 2015 | 42.25 | 42.45 | 42.45 | 42.45 | 1,107,066 | +0.13(+0.31%) |
May 21, 2015 | 41.91 | 42.50 | 41.40 | 42.32 | 1,294,548 | +0.36(+0.86%) |
May 20, 2015 | 41.99 | 42.27 | 41.48 | 41.96 | 2,210,414 | +0.10(+0.24%) |
May 19, 2015 | 42.13 | 43.24 | 40.78 | 41.85 | 6,372,038 | -2.24(-5.08%) |
May 18, 2015 | 44.01 | 44.50 | 43.82 | 44.09 | 2,221,618 | +0.23(+0.54%) |
May 15, 2015 | 43.66 | 44.12 | 43.58 | 43.86 | 1,210,402 | +0.26(+0.59%) |
May 14, 2015 | 43.82 | 43.89 | 43.24 | 43.60 | 1,037,709 | -0.21(-0.48%) |
May 13, 2015 | 44.02 | 44.60 | 43.49 | 43.81 | 1,223,331 | +0.25(+0.58%) |
May 12, 2015 | 43.51 | 43.75 | 42.82 | 43.56 | 753,616 | -0.30(-0.68%) |
May 11, 2015 | 43.51 | 44.12 | 43.43 | 43.86 | 766,294 | +0.29(+0.67%) |
May 08, 2015 | 43.80 | 44.29 | 43.56 | 43.57 | 777,209 | +0.21(+0.49%) |
May 07, 2015 | 43.02 | 43.78 | 43.02 | 43.36 | 1,327,820 | +0.79(+1.86%) |
May 06, 2015 | 43.03 | 43.16 | 42.45 | 42.57 | 1,216,460 | -0.37(-0.86%) |
May 05, 2015 | 43.54 | 43.69 | 42.76 | 42.93 | 1,139,098 | -0.47(-1.08%) |
May 04, 2015 | 43.37 | 43.67 | 43.27 | 43.40 | 857,263 | +0.10(+0.24%) |
May 01, 2015 | 42.66 | 43.52 | 42.50 | 43.30 | 918,239 | +0.80(+1.88%) |
Apr 30, 2015 | 42.85 | 43.32 | 42.24 | 42.50 | 1,303,092 | -0.49(-1.13%) |
Apr 29, 2015 | 43.54 | 43.66 | 42.62 | 42.99 | 855,763 | -0.71(-1.63%) |
Apr 28, 2015 | 43.95 | 44.10 | 43.37 | 43.70 | 875,733 | -0.38(-0.87%) |
Apr 27, 2015 | 44.52 | 44.68 | 44.07 | 44.09 | 1,213,258 | -0.24(-0.55%) |
Apr 24, 2015 | 44.73 | 44.95 | 44.30 | 44.33 | 695,894 | -0.20(-0.44%) |
Apr 23, 2015 | 44.62 | 44.99 | 44.18 | 44.52 | 1,224,458 | +0.04(+0.09%) |
Apr 22, 2015 | 44.29 | 44.60 | 44.02 | 44.49 | 1,168,317 | +0.20(+0.46%) |
Apr 21, 2015 | 44.49 | 44.80 | 44.09 | 44.28 | 1,422,685 | +0.03(+0.07%) |
Apr 20, 2015 | 43.61 | 44.51 | 43.44 | 44.25 | 1,582,413 | +0.95(+2.19%) |
Apr 17, 2015 | 43.80 | 43.86 | 42.93 | 43.30 | 2,771,338 | -0.65(-1.48%) |
Apr 16, 2015 | 44.48 | 44.64 | 43.91 | 43.95 | 1,579,652 | -0.52(-1.16%) |
Apr 15, 2015 | 45.39 | 45.43 | 44.33 | 44.47 | 2,348,333 | -0.67(-1.48%) |
Apr 14, 2015 | 46.56 | 46.69 | 44.85 | 45.14 | 1,599,894 | -0.94(-2.04%) |
Apr 13, 2015 | 46.00 | 46.72 | 45.87 | 46.08 | 1,174,614 | +0.13(+0.29%) |
Apr 10, 2015 | 46.22 | 46.29 | 45.80 | 45.94 | 700,220 | -0.16(-0.36%) |
Apr 09, 2015 | 46.02 | 46.35 | 45.79 | 46.11 | 1,014,251 | +0.11(+0.24%) |
Apr 08, 2015 | 45.79 | 46.43 | 45.68 | 46.00 | 1,097,175 | +0.13(+0.27%) |
Apr 07, 2015 | 46.20 | 47.26 | 45.82 | 45.87 | 1,803,237 | -0.33(-0.71%) |
Apr 06, 2015 | 45.61 | 46.29 | 45.54 | 46.20 | 1,442,907 | +0.39(+0.86%) |
Apr 02, 2015 | 45.35 | 45.81 | 45.81 | 45.81 | 1,970,812 | +1.33(+2.99%) |
Apr 01, 2015 | 44.49 | 44.92 | 44.21 | 44.48 | 1,358,294 | -0.16(-0.37%) |
Mar 31, 2015 | 45.35 | 45.47 | 44.58 | 44.64 | 1,298,446 | -0.74(-1.64%) |
Mar 30, 2015 | 44.87 | 45.57 | 44.76 | 45.39 | 833,212 | +0.71(+1.60%) |
Mar 27, 2015 | 44.74 | 45.08 | 44.47 | 44.67 | 806,242 | -0.04(-0.09%) |
Mar 26, 2015 | 45.28 | 45.28 | 44.46 | 44.71 | 632,845 | -0.58(-1.28%) |
Mar 25, 2015 | 45.82 | 46.15 | 45.28 | 45.29 | 1,207,501 | -0.54(-1.18%) |
Mar 24, 2015 | 45.89 | 45.99 | 45.52 | 45.83 | 876,587 | -0.15(-0.32%) |
Mar 23, 2015 | 45.68 | 46.20 | 45.68 | 45.98 | 1,161,662 | +0.19(+0.41%) |
Mar 20, 2015 | 45.12 | 46.18 | 44.67 | 45.79 | 2,733,300 | +0.87(+1.94%) |
Mar 19, 2015 | 44.82 | 45.15 | 44.68 | 44.92 | 611,020 | -0.03(-0.07%) |
Mar 18, 2015 | 45.01 | 45.08 | 44.39 | 44.96 | 809,059 | -0.29(-0.64%) |
Mar 17, 2015 | 44.56 | 45.32 | 44.56 | 45.25 | 1,278,010 | +0.74(+1.67%) |
Mar 16, 2015 | 44.70 | 45.00 | 44.38 | 44.50 | 954,783 | -0.05(-0.12%) |
Mar 13, 2015 | 44.77 | 45.21 | 44.27 | 44.56 | 951,402 | -0.27(-0.59%) |
Mar 12, 2015 | 44.05 | 44.96 | 44.04 | 44.82 | 1,026,561 | +0.71(+1.62%) |
Mar 11, 2015 | 44.20 | 44.38 | 43.93 | 44.11 | 1,333,316 | +0.02(+0.05%) |
Mar 10, 2015 | 43.95 | 44.28 | 43.84 | 44.09 | 1,160,222 | -0.25(-0.56%) |
Mar 09, 2015 | 44.16 | 44.53 | 44.10 | 44.34 | 1,601,925 | +0.23(+0.53%) |
Mar 06, 2015 | 43.94 | 44.42 | 43.80 | 44.10 | 2,121,646 | +0.11(+0.25%) |
Mar 05, 2015 | 43.76 | 44.13 | 43.56 | 43.99 | 2,175,942 | +0.25(+0.57%) |
Mar 04, 2015 | 43.32 | 44.02 | 43.76 | 43.74 | 3,288,570 | -0.02(-0.04%) |
Mar 03, 2015 | 44.43 | 44.89 | 42.58 | 43.76 | 4,531,308 | +0.45(+1.05%) |