Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.13 | 46.26 | 45.90 | 46.17 | 2,712,660 | +0.15(+0.34%) |
May 28, 2015 | 46.06 | 46.22 | 45.78 | 46.02 | 2,307,654 | -0.14(-0.30%) |
May 27, 2015 | 46.09 | 46.20 | 45.92 | 46.16 | 1,954,850 | +0.18(+0.38%) |
May 26, 2015 | 46.38 | 46.46 | 45.89 | 45.98 | 1,550,966 | -0.50(-1.07%) |
May 22, 2015 | 46.65 | 46.48 | 46.48 | 46.48 | 1,340,814 | -0.20(-0.44%) |
May 21, 2015 | 46.81 | 46.96 | 46.56 | 46.68 | 1,400,861 | -0.20(-0.42%) |
May 20, 2015 | 46.94 | 47.16 | 46.86 | 46.88 | 1,906,428 | +0.03(+0.06%) |
May 19, 2015 | 47.29 | 47.29 | 46.77 | 46.85 | 2,385,667 | -0.33(-0.70%) |
May 18, 2015 | 47.50 | 47.50 | 47.08 | 47.18 | 2,382,015 | -0.43(-0.90%) |
May 15, 2015 | 47.16 | 47.90 | 47.10 | 47.61 | 4,260,139 | +0.47(+1.01%) |
May 14, 2015 | 46.81 | 47.26 | 46.64 | 47.13 | 2,486,975 | +0.62(+1.33%) |
May 13, 2015 | 46.48 | 46.78 | 46.34 | 46.51 | 1,899,708 | +0.04(+0.09%) |
May 12, 2015 | 46.34 | 46.50 | 46.13 | 46.47 | 1,836,512 | -0.08(-0.17%) |
May 11, 2015 | 46.23 | 46.86 | 46.23 | 46.55 | 1,947,780 | +0.12(+0.27%) |
May 08, 2015 | 46.71 | 46.98 | 46.40 | 46.43 | 2,147,834 | +0.04(+0.08%) |
May 07, 2015 | 46.00 | 46.48 | 45.94 | 46.39 | 1,737,691 | +0.40(+0.87%) |
May 06, 2015 | 46.27 | 46.35 | 45.58 | 45.99 | 2,262,581 | -0.12(-0.27%) |
May 05, 2015 | 47.39 | 47.50 | 45.68 | 46.11 | 4,318,515 | -0.69(-1.48%) |
May 04, 2015 | 46.62 | 47.02 | 46.60 | 46.81 | 3,008,205 | +0.18(+0.38%) |
May 01, 2015 | 46.29 | 46.69 | 46.27 | 46.63 | 2,211,219 | +0.41(+0.88%) |
Apr 30, 2015 | 46.32 | 46.37 | 46.00 | 46.22 | 1,825,401 | -0.04(-0.08%) |
Apr 29, 2015 | 46.43 | 46.68 | 46.20 | 46.26 | 1,698,787 | -0.21(-0.46%) |
Apr 28, 2015 | 46.46 | 46.58 | 46.23 | 46.47 | 2,156,482 | +0.04(+0.09%) |
Apr 27, 2015 | 46.47 | 46.62 | 46.19 | 46.43 | 1,970,014 | -0.09(-0.19%) |
Apr 24, 2015 | 46.72 | 46.86 | 46.43 | 46.51 | 1,639,854 | -0.09(-0.19%) |
Apr 23, 2015 | 46.61 | 46.79 | 46.43 | 46.60 | 1,280,419 | -0.09(-0.20%) |
Apr 22, 2015 | 46.74 | 46.92 | 46.51 | 46.70 | 1,585,022 | +0.09(+0.19%) |
Apr 21, 2015 | 47.16 | 47.31 | 46.54 | 46.61 | 2,402,495 | -0.51(-1.08%) |
Apr 20, 2015 | 47.32 | 47.78 | 46.86 | 47.12 | 2,227,368 | +0.12(+0.26%) |
Apr 17, 2015 | 47.16 | 47.29 | 46.80 | 47.00 | 2,050,689 | -0.48(-1.01%) |
Apr 16, 2015 | 47.51 | 47.70 | 47.29 | 47.48 | 1,714,833 | -0.09(-0.18%) |
Apr 15, 2015 | 47.95 | 48.20 | 47.52 | 47.56 | 1,901,467 | -0.30(-0.63%) |
Apr 14, 2015 | 47.75 | 48.08 | 47.63 | 47.86 | 2,318,340 | +0.09(+0.18%) |
Apr 13, 2015 | 47.99 | 48.05 | 47.74 | 47.78 | 1,325,858 | -0.20(-0.41%) |
Apr 10, 2015 | 47.92 | 48.16 | 47.72 | 47.97 | 2,115,673 | +0.18(+0.37%) |
Apr 09, 2015 | 47.81 | 47.91 | 47.62 | 47.80 | 2,236,235 | -0.07(-0.15%) |
Apr 08, 2015 | 48.05 | 48.05 | 47.61 | 47.87 | 2,674,023 | -0.11(-0.23%) |
Apr 07, 2015 | 48.13 | 48.30 | 47.89 | 47.98 | 2,200,200 | -0.21(-0.44%) |
Apr 06, 2015 | 48.57 | 48.90 | 48.19 | 48.19 | 5,442,263 | -0.26(-0.53%) |
Apr 02, 2015 | 48.10 | 48.45 | 48.45 | 48.45 | 3,346,006 | +0.15(+0.30%) |
Apr 01, 2015 | 47.94 | 48.33 | 47.43 | 48.30 | 4,934,572 | +0.17(+0.35%) |
Mar 31, 2015 | 47.54 | 48.40 | 47.47 | 48.13 | 5,407,696 | +0.33(+0.69%) |
Mar 30, 2015 | 46.64 | 47.81 | 46.46 | 47.81 | 4,952,762 | +1.21(+2.60%) |
Mar 27, 2015 | 46.06 | 46.62 | 45.98 | 46.59 | 2,548,024 | +0.61(+1.33%) |
Mar 26, 2015 | 46.31 | 46.36 | 45.59 | 45.98 | 3,444,993 | -0.11(-0.24%) |
Mar 25, 2015 | 46.37 | 46.70 | 45.71 | 46.09 | 7,503,642 | +0.15(+0.33%) |
Mar 24, 2015 | 46.71 | 46.78 | 45.93 | 45.94 | 2,415,532 | -0.74(-1.58%) |
Mar 23, 2015 | 46.65 | 46.92 | 46.55 | 46.67 | 2,184,290 | -0.09(-0.20%) |
Mar 20, 2015 | 45.97 | 46.77 | 45.97 | 46.77 | 6,065,874 | +0.93(+2.02%) |
Mar 19, 2015 | 45.83 | 46.17 | 45.70 | 45.84 | 2,680,605 | -0.18(-0.40%) |
Mar 18, 2015 | 45.40 | 46.13 | 44.91 | 46.02 | 2,972,491 | +0.59(+1.30%) |
Mar 17, 2015 | 45.49 | 45.64 | 45.25 | 45.43 | 2,448,629 | -0.43(-0.94%) |
Mar 16, 2015 | 45.48 | 45.87 | 45.35 | 45.86 | 2,800,291 | +0.50(+1.11%) |
Mar 13, 2015 | 45.38 | 45.51 | 45.04 | 45.36 | 2,001,741 | -0.12(-0.26%) |
Mar 12, 2015 | 45.24 | 45.54 | 45.24 | 45.48 | 2,168,191 | +0.25(+0.55%) |
Mar 11, 2015 | 45.69 | 45.70 | 45.08 | 45.23 | 2,500,008 | -0.47(-1.02%) |
Mar 10, 2015 | 45.49 | 45.81 | 45.24 | 45.70 | 3,406,321 | +0.01(+0.02%) |
Mar 09, 2015 | 45.65 | 45.89 | 45.53 | 45.69 | 2,215,494 | +0.09(+0.21%) |
Mar 06, 2015 | 46.45 | 46.54 | 45.44 | 45.59 | 3,851,624 | -1.15(-2.47%) |
Mar 05, 2015 | 47.24 | 47.39 | 46.57 | 46.75 | 3,681,261 | -0.49(-1.04%) |
Mar 04, 2015 | 47.04 | 47.27 | 46.91 | 47.24 | 7,052,522 | +0.33(+0.70%) |
Mar 03, 2015 | 46.39 | 46.95 | 46.13 | 46.91 | 3,901,411 | +0.34(+0.73%) |