Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.91 | 45.33 | 44.28 | 44.29 | 5,139,992 | -0.63(-1.40%) |
May 28, 2015 | 45.04 | 45.12 | 44.19 | 44.92 | 4,295,078 | -0.37(-0.81%) |
May 27, 2015 | 44.83 | 45.73 | 44.50 | 45.29 | 4,086,475 | +0.31(+0.68%) |
May 26, 2015 | 45.05 | 45.64 | 44.77 | 44.98 | 3,911,164 | -0.68(-1.48%) |
May 22, 2015 | 45.77 | 45.66 | 45.66 | 45.66 | 3,713,463 | -0.62(-1.34%) |
May 21, 2015 | 45.41 | 46.77 | 45.18 | 46.28 | 5,603,599 | +1.11(+2.45%) |
May 20, 2015 | 45.27 | 45.35 | 44.69 | 45.17 | 3,857,806 | +0.19(+0.42%) |
May 19, 2015 | 45.68 | 45.74 | 44.36 | 44.98 | 5,654,529 | -1.10(-2.38%) |
May 18, 2015 | 46.02 | 46.18 | 45.32 | 46.08 | 3,656,898 | -0.08(-0.18%) |
May 15, 2015 | 45.94 | 46.50 | 45.30 | 46.16 | 8,113,967 | +0.05(+0.10%) |
May 14, 2015 | 46.65 | 47.24 | 45.86 | 46.12 | 4,741,115 | -0.59(-1.27%) |
May 13, 2015 | 46.81 | 47.18 | 46.06 | 46.71 | 5,646,248 | +0.36(+0.78%) |
May 12, 2015 | 46.36 | 46.83 | 45.70 | 46.35 | 4,813,857 | +0.14(+0.29%) |
May 11, 2015 | 47.18 | 47.30 | 46.00 | 46.22 | 7,118,288 | -1.71(-3.57%) |
May 08, 2015 | 47.27 | 48.00 | 46.17 | 47.93 | 4,895,944 | +1.13(+2.42%) |
May 07, 2015 | 48.25 | 48.25 | 46.52 | 46.79 | 7,713,083 | -2.30(-4.68%) |
May 06, 2015 | 50.54 | 50.54 | 48.61 | 49.09 | 6,704,496 | -0.79(-1.59%) |
May 05, 2015 | 49.94 | 50.45 | 49.37 | 49.88 | 5,258,266 | +0.59(+1.21%) |
May 04, 2015 | 49.39 | 49.63 | 48.50 | 49.29 | 4,225,107 | +0.01(+0.02%) |
May 01, 2015 | 48.94 | 49.52 | 48.49 | 49.28 | 4,547,600 | +0.29(+0.59%) |
Apr 30, 2015 | 47.93 | 49.31 | 47.26 | 48.99 | 8,225,393 | +1.34(+2.82%) |
Apr 29, 2015 | 45.45 | 47.83 | 45.36 | 47.65 | 10,202,732 | +0.89(+1.91%) |
Apr 28, 2015 | 46.12 | 46.98 | 45.18 | 46.76 | 16,085,014 | -2.49(-5.05%) |
Apr 27, 2015 | 50.07 | 50.07 | 48.85 | 49.24 | 6,005,105 | +0.44(+0.90%) |
Apr 24, 2015 | 49.92 | 49.97 | 48.47 | 48.80 | 8,260,059 | -1.40(-2.78%) |
Apr 23, 2015 | 48.69 | 50.48 | 48.52 | 50.20 | 7,204,440 | +1.64(+3.37%) |
Apr 22, 2015 | 47.90 | 48.98 | 47.31 | 48.56 | 6,245,701 | +0.72(+1.51%) |
Apr 21, 2015 | 49.55 | 49.63 | 47.76 | 47.84 | 4,772,684 | -1.71(-3.45%) |
Apr 20, 2015 | 49.11 | 49.86 | 49.09 | 49.55 | 4,624,349 | +0.40(+0.81%) |
Apr 17, 2015 | 49.67 | 49.67 | 48.68 | 49.15 | 5,460,825 | -0.64(-1.28%) |
Apr 16, 2015 | 50.05 | 50.81 | 49.17 | 49.79 | 5,260,823 | -0.63(-1.25%) |
Apr 15, 2015 | 49.30 | 51.00 | 48.93 | 50.42 | 7,884,617 | +1.48(+3.02%) |
Apr 14, 2015 | 48.25 | 49.11 | 48.15 | 48.94 | 4,756,564 | +1.06(+2.22%) |
Apr 13, 2015 | 49.24 | 49.26 | 47.75 | 47.88 | 4,918,234 | -1.13(-2.30%) |
Apr 10, 2015 | 49.21 | 49.47 | 48.67 | 49.01 | 3,986,110 | -0.11(-0.22%) |
Apr 09, 2015 | 47.71 | 49.27 | 47.71 | 49.12 | 5,294,009 | +1.63(+3.43%) |
Apr 08, 2015 | 47.71 | 47.94 | 47.04 | 47.49 | 6,250,036 | -0.03(-0.06%) |
Apr 07, 2015 | 47.46 | 47.89 | 47.12 | 47.51 | 5,048,015 | +0.06(+0.13%) |
Apr 06, 2015 | 46.22 | 47.77 | 46.16 | 47.45 | 8,960,820 | +1.52(+3.31%) |
Apr 02, 2015 | 44.68 | 45.93 | 45.93 | 45.93 | 5,999,294 | +0.98(+2.18%) |
Apr 01, 2015 | 45.19 | 45.44 | 44.90 | 44.95 | 5,224,443 | -0.06(-0.14%) |
Mar 31, 2015 | 44.48 | 45.17 | 44.31 | 45.01 | 12,317,906 | +0.13(+0.30%) |
Mar 30, 2015 | 44.29 | 45.05 | 43.89 | 44.87 | 6,401,365 | +0.53(+1.20%) |
Mar 27, 2015 | 44.11 | 44.70 | 43.65 | 44.34 | 6,928,076 | +0.27(+0.61%) |
Mar 26, 2015 | 44.74 | 44.85 | 43.88 | 44.07 | 4,989,310 | -0.08(-0.18%) |
Mar 25, 2015 | 44.16 | 44.51 | 43.84 | 44.15 | 6,187,448 | +0.48(+1.09%) |
Mar 24, 2015 | 44.55 | 44.69 | 43.65 | 43.68 | 6,382,147 | -0.77(-1.72%) |
Mar 23, 2015 | 44.71 | 45.32 | 44.44 | 44.44 | 5,549,207 | -0.27(-0.60%) |
Mar 20, 2015 | 43.52 | 44.96 | 43.49 | 44.71 | 16,853,406 | +1.59(+3.70%) |
Mar 19, 2015 | 43.13 | 43.62 | 43.02 | 43.12 | 7,406,712 | -0.63(-1.44%) |
Mar 18, 2015 | 42.51 | 43.92 | 41.49 | 43.75 | 13,246,806 | +1.02(+2.38%) |
Mar 17, 2015 | 43.38 | 43.65 | 42.65 | 42.73 | 10,083,642 | -1.09(-2.49%) |
Mar 16, 2015 | 43.86 | 43.98 | 43.03 | 43.82 | 7,733,745 | -0.36(-0.82%) |
Mar 13, 2015 | 44.42 | 44.65 | 43.28 | 44.18 | 8,250,667 | -0.66(-1.47%) |
Mar 12, 2015 | 45.24 | 45.31 | 44.82 | 44.84 | 6,519,336 | -0.32(-0.72%) |
Mar 11, 2015 | 45.80 | 45.80 | 44.90 | 45.16 | 4,999,532 | -0.05(-0.12%) |
Mar 10, 2015 | 45.61 | 45.94 | 44.88 | 45.22 | 7,724,352 | -0.87(-1.88%) |
Mar 09, 2015 | 46.86 | 47.22 | 46.08 | 46.08 | 6,947,528 | -0.79(-1.69%) |
Mar 06, 2015 | 47.38 | 47.58 | 46.72 | 46.88 | 5,775,727 | -0.95(-1.98%) |
Mar 05, 2015 | 48.67 | 48.67 | 47.76 | 47.82 | 5,724,077 | -1.05(-2.15%) |
Mar 04, 2015 | 48.71 | 49.03 | 48.09 | 48.87 | 4,850,590 | +0.30(+0.62%) |
Mar 03, 2015 | 49.82 | 50.11 | 48.38 | 48.57 | 7,024,753 | -1.20(-2.42%) |