Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.42 | 47.46 | 46.48 | 46.71 | 5,868,907 | -0.55(-1.16%) |
May 28, 2015 | 47.01 | 47.30 | 46.70 | 47.26 | 4,790,359 | +0.05(+0.11%) |
May 27, 2015 | 47.16 | 47.36 | 46.93 | 47.20 | 3,444,584 | +0.09(+0.20%) |
May 26, 2015 | 47.83 | 47.84 | 46.97 | 47.11 | 5,913,488 | -0.74(-1.54%) |
May 22, 2015 | 47.68 | 47.85 | 47.85 | 47.85 | 6,873,697 | +0.05(+0.10%) |
May 21, 2015 | 46.66 | 48.60 | 46.62 | 47.80 | 13,883,929 | +1.23(+2.64%) |
May 20, 2015 | 46.35 | 46.69 | 46.00 | 46.57 | 6,360,753 | +0.18(+0.38%) |
May 19, 2015 | 46.46 | 46.62 | 46.10 | 46.39 | 6,495,599 | -0.23(-0.50%) |
May 18, 2015 | 46.72 | 46.82 | 46.39 | 46.62 | 5,162,791 | +0.01(+0.02%) |
May 15, 2015 | 46.93 | 46.94 | 46.51 | 46.62 | 4,717,498 | -0.26(-0.56%) |
May 14, 2015 | 47.07 | 47.13 | 46.73 | 46.88 | 5,321,945 | +0.15(+0.31%) |
May 13, 2015 | 46.50 | 47.13 | 46.50 | 46.73 | 9,370,429 | +0.49(+1.06%) |
May 12, 2015 | 45.48 | 46.48 | 45.37 | 46.24 | 9,650,685 | +0.68(+1.48%) |
May 11, 2015 | 45.13 | 45.75 | 44.88 | 45.57 | 6,876,968 | +0.39(+0.87%) |
May 08, 2015 | 45.14 | 45.39 | 45.01 | 45.18 | 5,272,571 | +0.53(+1.19%) |
May 07, 2015 | 44.91 | 44.92 | 44.28 | 44.65 | 7,529,293 | -0.09(-0.21%) |
May 06, 2015 | 44.87 | 44.94 | 44.23 | 44.74 | 8,649,994 | -0.14(-0.31%) |
May 05, 2015 | 44.27 | 45.24 | 44.18 | 44.88 | 10,961,014 | -0.84(-1.83%) |
May 04, 2015 | 45.79 | 45.96 | 45.58 | 45.71 | 4,957,190 | +0.12(+0.27%) |
May 01, 2015 | 45.37 | 45.64 | 45.20 | 45.59 | 3,925,067 | +0.38(+0.85%) |
Apr 30, 2015 | 45.34 | 45.61 | 44.99 | 45.21 | 5,189,885 | -0.20(-0.44%) |
Apr 29, 2015 | 44.91 | 45.55 | 44.58 | 45.41 | 6,128,861 | +0.33(+0.73%) |
Apr 28, 2015 | 44.73 | 45.20 | 44.58 | 45.08 | 4,508,980 | +0.15(+0.34%) |
Apr 27, 2015 | 44.42 | 45.08 | 44.39 | 44.92 | 5,087,148 | +0.62(+1.40%) |
Apr 24, 2015 | 44.47 | 44.71 | 44.04 | 44.30 | 5,145,107 | -0.43(-0.96%) |
Apr 23, 2015 | 44.38 | 45.01 | 44.23 | 44.73 | 4,913,195 | +0.05(+0.10%) |
Apr 22, 2015 | 44.73 | 44.79 | 44.19 | 44.68 | 4,714,302 | -0.05(-0.12%) |
Apr 21, 2015 | 45.12 | 45.31 | 44.39 | 44.74 | 4,739,789 | -0.37(-0.82%) |
Apr 20, 2015 | 45.08 | 45.50 | 45.05 | 45.11 | 4,623,498 | +0.21(+0.46%) |
Apr 17, 2015 | 44.99 | 45.01 | 44.47 | 44.90 | 6,625,640 | -0.37(-0.81%) |
Apr 16, 2015 | 45.23 | 45.45 | 45.04 | 45.27 | 5,101,271 | -0.19(-0.42%) |
Apr 15, 2015 | 45.07 | 45.57 | 44.99 | 45.46 | 6,161,641 | +0.64(+1.42%) |
Apr 14, 2015 | 44.69 | 45.02 | 44.54 | 44.82 | 5,936,405 | -0.05(-0.12%) |
Apr 13, 2015 | 43.74 | 44.92 | 43.70 | 44.88 | 12,236,262 | +1.19(+2.73%) |
Apr 10, 2015 | 43.71 | 43.82 | 43.44 | 43.69 | 4,831,156 | +0.10(+0.23%) |
Apr 09, 2015 | 43.52 | 43.92 | 43.48 | 43.59 | 7,008,360 | -0.02(-0.04%) |
Apr 08, 2015 | 43.31 | 43.75 | 43.20 | 43.60 | 6,410,224 | +0.21(+0.48%) |
Apr 07, 2015 | 43.55 | 43.70 | 43.15 | 43.39 | 5,679,445 | -0.40(-0.91%) |
Apr 06, 2015 | 42.94 | 44.38 | 42.46 | 43.79 | 10,130,689 | +1.11(+2.61%) |
Apr 02, 2015 | 42.96 | 42.68 | 42.68 | 42.68 | 7,694,696 | -0.27(-0.63%) |
Apr 01, 2015 | 43.23 | 43.29 | 42.82 | 42.95 | 6,122,468 | -0.56(-1.29%) |
Mar 31, 2015 | 43.31 | 43.55 | 42.88 | 43.51 | 8,116,551 | +0.02(+0.05%) |
Mar 30, 2015 | 43.59 | 43.98 | 43.46 | 43.49 | 5,614,537 | +0.04(+0.09%) |
Mar 27, 2015 | 43.53 | 43.53 | 43.03 | 43.45 | 4,785,977 | +0.05(+0.12%) |
Mar 26, 2015 | 43.18 | 43.65 | 42.95 | 43.39 | 6,603,889 | -0.10(-0.23%) |
Mar 25, 2015 | 43.80 | 43.88 | 43.40 | 43.49 | 7,459,365 | -0.16(-0.37%) |
Mar 24, 2015 | 43.70 | 43.77 | 43.45 | 43.65 | 8,025,077 | -0.09(-0.21%) |
Mar 23, 2015 | 43.59 | 43.92 | 43.51 | 43.75 | 5,458,637 | +0.18(+0.42%) |
Mar 20, 2015 | 43.42 | 43.64 | 43.22 | 43.56 | 10,441,271 | +0.32(+0.75%) |
Mar 19, 2015 | 43.39 | 43.49 | 42.87 | 43.24 | 5,085,407 | -0.39(-0.90%) |
Mar 18, 2015 | 42.68 | 43.87 | 42.27 | 43.63 | 7,707,317 | +0.84(+1.96%) |
Mar 17, 2015 | 42.81 | 42.94 | 42.63 | 42.79 | 5,512,223 | -0.41(-0.96%) |
Mar 16, 2015 | 42.63 | 43.22 | 42.62 | 43.21 | 6,464,030 | +0.75(+1.76%) |
Mar 13, 2015 | 42.97 | 42.99 | 42.22 | 42.46 | 6,349,647 | -0.61(-1.41%) |
Mar 12, 2015 | 42.79 | 43.15 | 42.75 | 43.07 | 6,110,717 | +0.41(+0.97%) |
Mar 11, 2015 | 43.29 | 43.31 | 42.65 | 42.66 | 5,429,434 | -0.45(-1.03%) |
Mar 10, 2015 | 43.45 | 43.45 | 42.95 | 43.10 | 7,958,124 | -0.78(-1.77%) |
Mar 09, 2015 | 43.74 | 44.05 | 43.53 | 43.88 | 8,042,125 | +0.41(+0.95%) |
Mar 06, 2015 | 44.15 | 44.15 | 43.29 | 43.46 | 10,018,355 | -1.17(-2.62%) |
Mar 05, 2015 | 44.39 | 44.63 | 44.14 | 44.63 | 6,315,093 | +0.23(+0.52%) |
Mar 04, 2015 | 44.63 | 44.86 | 44.23 | 44.40 | 4,491,891 | -0.46(-1.03%) |
Mar 03, 2015 | 44.54 | 44.92 | 44.51 | 44.86 | 4,030,808 | +0.04(+0.09%) |