Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.50 | 42.68 | 42.13 | 42.42 | 730,298 | -0.09(-0.20%) |
May 28, 2015 | 42.78 | 42.96 | 42.44 | 42.50 | 664,509 | -0.29(-0.67%) |
May 27, 2015 | 43.04 | 43.21 | 42.46 | 42.79 | 674,664 | -0.13(-0.31%) |
May 26, 2015 | 43.75 | 43.89 | 42.48 | 42.92 | 1,037,901 | -0.89(-2.02%) |
May 22, 2015 | 43.12 | 43.81 | 43.81 | 43.81 | 1,366,690 | +0.58(+1.34%) |
May 21, 2015 | 42.65 | 43.28 | 42.21 | 43.23 | 989,424 | +0.67(+1.57%) |
May 20, 2015 | 42.71 | 43.16 | 41.97 | 42.56 | 1,350,033 | -0.07(-0.16%) |
May 19, 2015 | 43.19 | 43.48 | 42.60 | 42.63 | 907,958 | -0.28(-0.64%) |
May 18, 2015 | 42.66 | 43.06 | 42.38 | 42.90 | 1,081,672 | +0.40(+0.94%) |
May 15, 2015 | 41.96 | 42.58 | 41.85 | 42.50 | 649,829 | +0.67(+1.59%) |
May 14, 2015 | 42.25 | 42.30 | 41.62 | 41.84 | 582,485 | -0.28(-0.66%) |
May 13, 2015 | 41.77 | 42.17 | 41.66 | 42.11 | 820,795 | +0.54(+1.31%) |
May 12, 2015 | 41.69 | 42.02 | 41.49 | 41.57 | 1,202,143 | -0.32(-0.77%) |
May 11, 2015 | 42.18 | 42.44 | 41.81 | 41.89 | 1,183,007 | -0.30(-0.70%) |
May 08, 2015 | 42.65 | 43.19 | 42.13 | 42.19 | 1,036,666 | +0.00(+0.00%) |
May 07, 2015 | 42.34 | 42.79 | 41.78 | 42.19 | 1,083,476 | +0.02(+0.05%) |
May 06, 2015 | 42.51 | 42.71 | 41.33 | 42.17 | 1,701,237 | -0.43(-1.01%) |
May 05, 2015 | 42.60 | 43.12 | 42.18 | 42.60 | 1,908,687 | +0.25(+0.58%) |
May 04, 2015 | 41.63 | 42.47 | 41.62 | 42.35 | 1,560,162 | +0.72(+1.74%) |
May 01, 2015 | 41.23 | 41.95 | 41.21 | 41.63 | 2,161,914 | +0.63(+1.53%) |
Apr 30, 2015 | 39.08 | 42.51 | 38.98 | 41.00 | 8,258,527 | -3.68(-8.23%) |
Apr 29, 2015 | 44.78 | 45.00 | 44.33 | 44.68 | 2,141,717 | -0.48(-1.05%) |
Apr 28, 2015 | 44.99 | 45.24 | 44.49 | 45.15 | 1,112,744 | +0.22(+0.49%) |
Apr 27, 2015 | 45.39 | 45.39 | 44.71 | 44.93 | 794,497 | +0.01(+0.02%) |
Apr 24, 2015 | 44.65 | 45.12 | 44.47 | 44.92 | 526,440 | +0.29(+0.64%) |
Apr 23, 2015 | 45.33 | 45.33 | 44.61 | 44.64 | 1,135,017 | -0.66(-1.45%) |
Apr 22, 2015 | 43.73 | 45.63 | 43.17 | 45.29 | 2,529,846 | +1.52(+3.48%) |
Apr 21, 2015 | 44.02 | 44.04 | 43.34 | 43.77 | 855,312 | +0.15(+0.35%) |
Apr 20, 2015 | 43.29 | 44.02 | 43.18 | 43.62 | 913,498 | +0.50(+1.17%) |
Apr 17, 2015 | 43.73 | 43.92 | 43.02 | 43.11 | 1,177,960 | -0.86(-1.95%) |
Apr 16, 2015 | 44.11 | 44.23 | 43.75 | 43.97 | 939,550 | -0.26(-0.58%) |
Apr 15, 2015 | 44.03 | 44.53 | 43.61 | 44.23 | 584,261 | +0.37(+0.85%) |
Apr 14, 2015 | 44.08 | 44.35 | 43.61 | 43.86 | 645,256 | -0.50(-1.14%) |
Apr 13, 2015 | 45.26 | 45.36 | 44.27 | 44.36 | 1,002,249 | -0.89(-1.96%) |
Apr 10, 2015 | 44.62 | 45.35 | 44.62 | 45.25 | 667,720 | +0.69(+1.54%) |
Apr 09, 2015 | 45.09 | 45.24 | 44.46 | 44.56 | 577,337 | -0.49(-1.08%) |
Apr 08, 2015 | 44.87 | 45.27 | 44.27 | 45.05 | 1,265,474 | +0.38(+0.85%) |
Apr 07, 2015 | 45.53 | 45.70 | 44.54 | 44.67 | 1,078,947 | -0.92(-2.03%) |
Apr 06, 2015 | 45.09 | 45.91 | 44.99 | 45.59 | 1,018,208 | -0.13(-0.29%) |
Apr 02, 2015 | 46.06 | 45.72 | 45.72 | 45.72 | 1,097,363 | -0.27(-0.58%) |
Apr 01, 2015 | 46.72 | 46.72 | 45.64 | 45.99 | 1,025,885 | -0.74(-1.59%) |
Mar 31, 2015 | 46.85 | 46.97 | 46.39 | 46.73 | 1,348,398 | -0.18(-0.39%) |
Mar 30, 2015 | 45.74 | 47.29 | 45.09 | 46.91 | 2,476,709 | +3.07(+6.99%) |
Mar 27, 2015 | 43.48 | 44.14 | 43.09 | 43.85 | 886,192 | +0.41(+0.94%) |
Mar 26, 2015 | 43.75 | 43.75 | 43.25 | 43.44 | 664,321 | -0.38(-0.87%) |
Mar 25, 2015 | 44.55 | 44.55 | 43.56 | 43.82 | 905,116 | -0.50(-1.14%) |
Mar 24, 2015 | 44.52 | 44.60 | 43.97 | 44.32 | 653,937 | -0.09(-0.19%) |
Mar 23, 2015 | 44.65 | 45.41 | 44.40 | 44.41 | 690,775 | -0.13(-0.30%) |
Mar 20, 2015 | 43.67 | 44.68 | 43.57 | 44.54 | 1,283,331 | +0.99(+2.27%) |
Mar 19, 2015 | 43.74 | 44.13 | 43.49 | 43.55 | 724,448 | -0.26(-0.59%) |
Mar 18, 2015 | 44.03 | 44.12 | 43.33 | 43.81 | 498,446 | -0.24(-0.54%) |
Mar 17, 2015 | 43.66 | 44.15 | 43.33 | 44.05 | 1,088,601 | +0.30(+0.67%) |
Mar 16, 2015 | 43.68 | 43.87 | 43.42 | 43.75 | 788,880 | +0.01(+0.02%) |
Mar 13, 2015 | 44.31 | 44.63 | 43.63 | 43.74 | 848,161 | -0.68(-1.52%) |
Mar 12, 2015 | 44.49 | 44.93 | 44.08 | 44.42 | 1,460,582 | +1.39(+3.23%) |
Mar 11, 2015 | 42.74 | 44.83 | 42.69 | 43.03 | 2,584,253 | +0.33(+0.78%) |
Mar 10, 2015 | 46.38 | 46.54 | 42.18 | 42.69 | 6,665,353 | -3.98(-8.53%) |
Mar 09, 2015 | 46.10 | 46.87 | 45.80 | 46.68 | 990,743 | +0.69(+1.49%) |
Mar 06, 2015 | 45.77 | 46.12 | 45.05 | 45.99 | 712,058 | -0.05(-0.10%) |
Mar 05, 2015 | 45.75 | 46.21 | 45.40 | 46.04 | 666,634 | +0.32(+0.71%) |
Mar 04, 2015 | 45.92 | 46.09 | 45.46 | 45.71 | 943,147 | -0.38(-0.83%) |
Mar 03, 2015 | 46.17 | 46.32 | 45.77 | 46.09 | 726,703 | -0.20(-0.43%) |