Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.50 | 46.54 | 45.93 | 46.21 | 6,118,594 | -0.29(-0.62%) |
May 28, 2015 | 46.47 | 46.79 | 46.14 | 46.50 | 6,359,922 | -0.12(-0.25%) |
May 27, 2015 | 46.91 | 47.11 | 46.38 | 46.62 | 9,811,525 | -0.26(-0.56%) |
May 26, 2015 | 47.34 | 47.48 | 46.77 | 46.88 | 6,277,685 | -0.46(-0.97%) |
May 22, 2015 | 47.69 | 47.34 | 47.34 | 47.34 | 12,474,700 | +0.01(+0.03%) |
May 21, 2015 | 47.54 | 47.69 | 47.25 | 47.32 | 6,014,584 | -0.10(-0.20%) |
May 20, 2015 | 47.56 | 47.66 | 47.24 | 47.42 | 5,956,192 | -0.01(-0.03%) |
May 19, 2015 | 47.42 | 47.68 | 47.30 | 47.43 | 6,586,442 | -0.05(-0.10%) |
May 18, 2015 | 47.65 | 47.82 | 47.33 | 47.48 | 5,564,985 | -0.10(-0.22%) |
May 15, 2015 | 46.98 | 47.61 | 46.86 | 47.59 | 8,675,568 | +0.70(+1.49%) |
May 14, 2015 | 46.66 | 46.92 | 46.38 | 46.89 | 5,993,113 | +0.58(+1.25%) |
May 13, 2015 | 46.55 | 46.57 | 46.14 | 46.31 | 4,972,723 | -0.10(-0.21%) |
May 12, 2015 | 46.23 | 46.55 | 46.06 | 46.40 | 5,158,222 | -0.19(-0.41%) |
May 11, 2015 | 46.43 | 46.79 | 46.28 | 46.59 | 5,889,480 | +0.16(+0.34%) |
May 08, 2015 | 46.37 | 46.83 | 46.37 | 46.44 | 6,104,965 | +0.45(+0.98%) |
May 07, 2015 | 45.53 | 46.05 | 45.34 | 45.99 | 6,095,643 | +0.56(+1.23%) |
May 06, 2015 | 45.45 | 45.78 | 45.19 | 45.43 | 5,951,787 | -0.09(-0.20%) |
May 05, 2015 | 45.53 | 45.72 | 45.45 | 45.52 | 5,630,363 | -0.19(-0.41%) |
May 04, 2015 | 45.78 | 45.87 | 45.55 | 45.71 | 5,027,316 | +0.02(+0.05%) |
May 01, 2015 | 45.28 | 45.70 | 45.06 | 45.68 | 7,372,023 | +0.88(+1.96%) |
Apr 30, 2015 | 45.22 | 45.56 | 44.63 | 44.80 | 7,166,268 | -0.60(-1.33%) |
Apr 29, 2015 | 45.12 | 45.55 | 44.99 | 45.41 | 5,950,922 | +0.14(+0.31%) |
Apr 28, 2015 | 45.69 | 45.69 | 44.96 | 45.27 | 6,652,994 | -0.49(-1.07%) |
Apr 27, 2015 | 45.91 | 46.24 | 45.68 | 45.76 | 5,689,747 | -0.00(-0.01%) |
Apr 24, 2015 | 45.54 | 45.91 | 45.43 | 45.76 | 4,780,375 | -0.07(-0.16%) |
Apr 23, 2015 | 45.23 | 46.06 | 45.08 | 45.83 | 5,146,338 | +0.44(+0.96%) |
Apr 22, 2015 | 45.47 | 45.51 | 45.01 | 45.40 | 4,308,159 | -0.06(-0.14%) |
Apr 21, 2015 | 45.67 | 45.72 | 45.20 | 45.46 | 5,653,303 | +0.14(+0.30%) |
Apr 20, 2015 | 44.91 | 45.48 | 44.89 | 45.33 | 6,848,170 | +0.65(+1.46%) |
Apr 17, 2015 | 44.95 | 45.04 | 44.49 | 44.67 | 6,672,746 | -0.61(-1.35%) |
Apr 16, 2015 | 45.10 | 45.41 | 45.06 | 45.28 | 4,526,720 | +0.03(+0.07%) |
Apr 15, 2015 | 45.62 | 45.66 | 45.21 | 45.25 | 6,305,168 | +0.14(+0.30%) |
Apr 14, 2015 | 44.90 | 45.24 | 44.74 | 45.12 | 5,262,109 | +0.12(+0.26%) |
Apr 13, 2015 | 45.32 | 45.36 | 44.90 | 45.00 | 8,067,072 | -0.32(-0.70%) |
Apr 10, 2015 | 45.75 | 45.82 | 45.30 | 45.32 | 6,527,799 | -0.34(-0.74%) |
Apr 09, 2015 | 45.78 | 46.10 | 45.60 | 45.66 | 5,846,206 | -0.05(-0.12%) |
Apr 08, 2015 | 45.33 | 45.77 | 45.20 | 45.71 | 7,194,183 | +0.56(+1.23%) |
Apr 07, 2015 | 45.21 | 45.45 | 45.09 | 45.15 | 4,405,057 | -0.05(-0.12%) |
Apr 06, 2015 | 44.76 | 45.62 | 44.67 | 45.21 | 5,545,441 | +0.03(+0.07%) |
Apr 02, 2015 | 45.35 | 45.18 | 45.18 | 45.18 | 8,472,066 | +0.05(+0.11%) |
Apr 01, 2015 | 45.33 | 45.41 | 44.58 | 45.13 | 7,285,831 | -0.35(-0.78%) |
Mar 31, 2015 | 45.73 | 46.16 | 45.46 | 45.48 | 6,959,203 | -0.25(-0.56%) |
Mar 30, 2015 | 45.89 | 46.03 | 45.57 | 45.73 | 5,995,411 | +0.46(+1.01%) |
Mar 27, 2015 | 44.93 | 45.40 | 44.93 | 45.28 | 4,857,142 | +0.25(+0.55%) |
Mar 26, 2015 | 44.58 | 45.37 | 44.29 | 45.03 | 10,456,321 | +0.15(+0.34%) |
Mar 25, 2015 | 45.78 | 45.87 | 44.85 | 44.87 | 8,971,175 | -0.75(-1.65%) |
Mar 24, 2015 | 45.81 | 46.08 | 45.60 | 45.62 | 8,380,685 | -0.37(-0.80%) |
Mar 23, 2015 | 46.03 | 46.51 | 45.87 | 45.99 | 11,550,666 | -0.24(-0.51%) |
Mar 20, 2015 | 46.52 | 47.05 | 45.90 | 46.23 | 32,847,698 | +1.66(+3.72%) |
Mar 19, 2015 | 44.34 | 44.70 | 44.07 | 44.57 | 14,854,043 | +0.37(+0.83%) |
Mar 18, 2015 | 43.76 | 44.36 | 43.34 | 44.20 | 9,765,719 | +0.44(+1.00%) |
Mar 17, 2015 | 43.58 | 43.87 | 43.29 | 43.76 | 7,067,636 | +0.05(+0.10%) |
Mar 16, 2015 | 43.61 | 43.88 | 43.49 | 43.72 | 9,371,564 | +0.29(+0.66%) |
Mar 13, 2015 | 43.99 | 44.19 | 43.20 | 43.43 | 8,158,043 | -0.56(-1.27%) |
Mar 12, 2015 | 43.29 | 44.02 | 43.24 | 43.99 | 6,408,313 | +0.77(+1.78%) |
Mar 11, 2015 | 43.69 | 44.01 | 43.15 | 43.22 | 8,255,135 | -0.53(-1.21%) |
Mar 10, 2015 | 43.71 | 43.96 | 43.63 | 43.75 | 7,827,005 | -0.42(-0.94%) |
Mar 09, 2015 | 44.01 | 44.34 | 43.94 | 44.17 | 6,550,682 | +0.24(+0.54%) |
Mar 06, 2015 | 44.63 | 44.74 | 43.79 | 43.93 | 7,913,823 | -0.70(-1.57%) |
Mar 05, 2015 | 44.41 | 44.73 | 44.33 | 44.63 | 7,308,350 | +0.43(+0.96%) |
Mar 04, 2015 | 44.27 | 44.41 | 43.97 | 44.21 | 5,340,876 | -0.20(-0.46%) |
Mar 03, 2015 | 44.62 | 44.64 | 44.07 | 44.41 | 7,708,629 | -0.35(-0.79%) |