Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.43 | 47.46 | 46.48 | 46.71 | 5,868,316 | -0.55(-1.16%) |
May 28, 2015 | 47.02 | 47.30 | 46.71 | 47.26 | 4,789,877 | +0.05(+0.12%) |
May 27, 2015 | 47.16 | 47.36 | 46.93 | 47.21 | 3,444,237 | +0.09(+0.20%) |
May 26, 2015 | 47.84 | 47.84 | 46.98 | 47.12 | 5,912,893 | -0.74(-1.54%) |
May 22, 2015 | 47.69 | 47.85 | 47.85 | 47.85 | 6,873,006 | +0.05(+0.10%) |
May 21, 2015 | 46.67 | 48.60 | 46.63 | 47.81 | 13,882,532 | +1.23(+2.64%) |
May 20, 2015 | 46.36 | 46.69 | 46.01 | 46.57 | 6,360,113 | +0.18(+0.38%) |
May 19, 2015 | 46.47 | 46.63 | 46.10 | 46.40 | 6,494,946 | -0.23(-0.50%) |
May 18, 2015 | 46.72 | 46.82 | 46.40 | 46.63 | 5,162,272 | +0.01(+0.02%) |
May 15, 2015 | 46.93 | 46.95 | 46.52 | 46.62 | 4,717,024 | -0.26(-0.56%) |
May 14, 2015 | 47.08 | 47.14 | 46.74 | 46.88 | 5,321,409 | +0.15(+0.31%) |
May 13, 2015 | 46.50 | 47.14 | 46.50 | 46.74 | 9,369,487 | +0.49(+1.06%) |
May 12, 2015 | 45.49 | 46.49 | 45.37 | 46.25 | 9,649,714 | +0.68(+1.48%) |
May 11, 2015 | 45.13 | 45.76 | 44.88 | 45.57 | 6,876,277 | +0.39(+0.87%) |
May 08, 2015 | 45.14 | 45.40 | 45.01 | 45.18 | 5,272,040 | +0.53(+1.19%) |
May 07, 2015 | 44.92 | 44.93 | 44.29 | 44.65 | 7,528,536 | -0.09(-0.21%) |
May 06, 2015 | 44.87 | 44.94 | 44.23 | 44.74 | 8,649,124 | -0.14(-0.31%) |
May 05, 2015 | 44.27 | 45.24 | 44.19 | 44.88 | 10,959,911 | -0.84(-1.83%) |
May 04, 2015 | 45.80 | 45.96 | 45.59 | 45.72 | 4,956,692 | +0.12(+0.27%) |
May 01, 2015 | 45.37 | 45.64 | 45.21 | 45.60 | 3,924,672 | +0.38(+0.85%) |
Apr 30, 2015 | 45.35 | 45.62 | 45.00 | 45.21 | 5,189,362 | -0.20(-0.44%) |
Apr 29, 2015 | 44.92 | 45.56 | 44.58 | 45.41 | 6,128,244 | +0.33(+0.73%) |
Apr 28, 2015 | 44.73 | 45.20 | 44.59 | 45.08 | 4,508,527 | +0.15(+0.34%) |
Apr 27, 2015 | 44.43 | 45.08 | 44.40 | 44.93 | 5,086,637 | +0.62(+1.41%) |
Apr 24, 2015 | 44.47 | 44.72 | 44.04 | 44.30 | 5,144,590 | -0.43(-0.96%) |
Apr 23, 2015 | 44.38 | 45.02 | 44.23 | 44.73 | 4,912,701 | +0.05(+0.10%) |
Apr 22, 2015 | 44.73 | 44.80 | 44.20 | 44.69 | 4,713,827 | -0.05(-0.12%) |
Apr 21, 2015 | 45.13 | 45.32 | 44.40 | 44.74 | 4,739,312 | -0.37(-0.82%) |
Apr 20, 2015 | 45.09 | 45.50 | 45.06 | 45.11 | 4,623,033 | +0.21(+0.46%) |
Apr 17, 2015 | 45.00 | 45.01 | 44.47 | 44.90 | 6,624,974 | -0.37(-0.81%) |
Apr 16, 2015 | 45.23 | 45.45 | 45.04 | 45.27 | 5,100,758 | -0.19(-0.42%) |
Apr 15, 2015 | 45.07 | 45.58 | 45.00 | 45.46 | 6,161,021 | +0.64(+1.42%) |
Apr 14, 2015 | 44.70 | 45.03 | 44.54 | 44.83 | 5,935,807 | -0.05(-0.12%) |
Apr 13, 2015 | 43.74 | 44.93 | 43.70 | 44.88 | 12,235,031 | +1.19(+2.73%) |
Apr 10, 2015 | 43.71 | 43.82 | 43.44 | 43.69 | 4,830,670 | +0.10(+0.23%) |
Apr 09, 2015 | 43.52 | 43.92 | 43.48 | 43.59 | 7,007,655 | -0.02(-0.04%) |
Apr 08, 2015 | 43.31 | 43.75 | 43.21 | 43.60 | 6,409,579 | +0.21(+0.48%) |
Apr 07, 2015 | 43.56 | 43.70 | 43.16 | 43.40 | 5,678,874 | -0.40(-0.91%) |
Apr 06, 2015 | 42.94 | 44.38 | 42.46 | 43.80 | 10,129,670 | +1.11(+2.61%) |
Apr 02, 2015 | 42.97 | 42.68 | 42.68 | 42.68 | 7,693,922 | -0.27(-0.63%) |
Apr 01, 2015 | 43.24 | 43.29 | 42.82 | 42.95 | 6,121,852 | -0.56(-1.29%) |
Mar 31, 2015 | 43.31 | 43.56 | 42.88 | 43.51 | 8,115,735 | +0.02(+0.05%) |
Mar 30, 2015 | 43.59 | 43.99 | 43.47 | 43.49 | 5,613,973 | +0.04(+0.09%) |
Mar 27, 2015 | 43.54 | 43.54 | 43.04 | 43.45 | 4,785,495 | +0.05(+0.12%) |
Mar 26, 2015 | 43.18 | 43.65 | 42.96 | 43.40 | 6,603,225 | -0.10(-0.23%) |
Mar 25, 2015 | 43.80 | 43.88 | 43.41 | 43.50 | 7,458,614 | -0.16(-0.37%) |
Mar 24, 2015 | 43.70 | 43.77 | 43.45 | 43.66 | 8,024,270 | -0.09(-0.21%) |
Mar 23, 2015 | 43.60 | 43.93 | 43.51 | 43.75 | 5,458,088 | +0.18(+0.42%) |
Mar 20, 2015 | 43.43 | 43.64 | 43.22 | 43.57 | 10,440,220 | +0.32(+0.75%) |
Mar 19, 2015 | 43.40 | 43.50 | 42.87 | 43.24 | 5,084,896 | -0.39(-0.90%) |
Mar 18, 2015 | 42.68 | 43.87 | 42.28 | 43.64 | 7,706,542 | +0.84(+1.96%) |
Mar 17, 2015 | 42.81 | 42.94 | 42.64 | 42.80 | 5,511,668 | -0.41(-0.96%) |
Mar 16, 2015 | 42.64 | 43.23 | 42.62 | 43.21 | 6,463,380 | +0.75(+1.76%) |
Mar 13, 2015 | 42.97 | 42.99 | 42.23 | 42.47 | 6,349,008 | -0.61(-1.41%) |
Mar 12, 2015 | 42.79 | 43.16 | 42.75 | 43.07 | 6,110,102 | +0.41(+0.97%) |
Mar 11, 2015 | 43.30 | 43.31 | 42.65 | 42.66 | 5,428,888 | -0.45(-1.03%) |
Mar 10, 2015 | 43.45 | 43.45 | 42.96 | 43.11 | 7,957,323 | -0.78(-1.77%) |
Mar 09, 2015 | 43.74 | 44.05 | 43.54 | 43.88 | 8,041,316 | +0.41(+0.95%) |
Mar 06, 2015 | 44.15 | 44.15 | 43.30 | 43.47 | 10,017,347 | -1.17(-2.62%) |
Mar 05, 2015 | 44.40 | 44.63 | 44.15 | 44.63 | 6,314,458 | +0.23(+0.52%) |
Mar 04, 2015 | 44.63 | 44.87 | 44.23 | 44.40 | 4,491,439 | -0.46(-1.03%) |
Mar 03, 2015 | 44.54 | 44.93 | 44.51 | 44.87 | 4,030,402 | +0.04(+0.09%) |