Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.25 | 43.50 | 42.62 | 42.62 | 5,563,604 | -0.81(-1.87%) |
May 28, 2015 | 43.01 | 43.81 | 42.93 | 43.43 | 3,316,334 | +0.31(+0.72%) |
May 27, 2015 | 43.50 | 43.54 | 42.81 | 43.12 | 3,868,266 | -0.20(-0.46%) |
May 26, 2015 | 44.28 | 44.35 | 43.30 | 43.32 | 2,548,541 | -1.03(-2.33%) |
May 22, 2015 | 44.17 | 44.35 | 44.35 | 44.35 | 2,684,467 | +0.11(+0.25%) |
May 21, 2015 | 44.39 | 44.66 | 43.96 | 44.24 | 1,973,841 | -0.31(-0.70%) |
May 20, 2015 | 44.66 | 44.86 | 43.89 | 44.56 | 2,140,136 | +0.07(+0.16%) |
May 19, 2015 | 45.13 | 45.83 | 44.15 | 44.48 | 4,195,154 | +0.21(+0.47%) |
May 18, 2015 | 43.56 | 44.35 | 43.13 | 44.27 | 3,838,464 | +0.77(+1.76%) |
May 15, 2015 | 42.78 | 43.55 | 42.54 | 43.50 | 2,237,623 | +0.29(+0.68%) |
May 14, 2015 | 42.97 | 43.32 | 42.70 | 43.21 | 1,738,534 | +0.59(+1.39%) |
May 13, 2015 | 42.75 | 43.25 | 42.54 | 42.62 | 1,963,008 | -0.05(-0.13%) |
May 12, 2015 | 42.37 | 42.94 | 41.94 | 42.67 | 2,826,608 | -0.01(-0.02%) |
May 11, 2015 | 43.33 | 43.58 | 42.65 | 42.68 | 2,844,488 | -0.72(-1.66%) |
May 08, 2015 | 43.68 | 44.44 | 43.33 | 43.40 | 4,174,434 | +0.93(+2.19%) |
May 07, 2015 | 41.35 | 42.61 | 41.32 | 42.47 | 2,950,937 | +1.08(+2.61%) |
May 06, 2015 | 41.58 | 41.73 | 40.91 | 41.39 | 3,124,641 | -0.03(-0.07%) |
May 05, 2015 | 42.37 | 42.75 | 41.39 | 41.42 | 3,739,016 | -0.98(-2.31%) |
May 04, 2015 | 42.90 | 43.27 | 42.23 | 42.40 | 2,365,562 | -0.39(-0.92%) |
May 01, 2015 | 41.79 | 43.05 | 41.79 | 42.79 | 2,977,963 | +0.93(+2.23%) |
Apr 30, 2015 | 42.00 | 42.34 | 41.69 | 41.86 | 4,248,108 | -0.37(-0.89%) |
Apr 29, 2015 | 42.23 | 42.29 | 41.59 | 42.23 | 3,844,290 | -0.27(-0.65%) |
Apr 28, 2015 | 42.31 | 42.52 | 41.74 | 42.51 | 3,311,780 | +0.13(+0.30%) |
Apr 27, 2015 | 43.37 | 43.38 | 42.29 | 42.38 | 2,886,019 | -0.75(-1.74%) |
Apr 24, 2015 | 42.83 | 43.20 | 42.55 | 43.13 | 2,224,626 | +0.43(+1.01%) |
Apr 23, 2015 | 43.84 | 43.92 | 42.21 | 42.70 | 7,954,052 | -1.54(-3.49%) |
Apr 22, 2015 | 44.78 | 45.07 | 44.08 | 44.24 | 5,646,646 | -0.67(-1.49%) |
Apr 21, 2015 | 44.22 | 45.12 | 44.09 | 44.91 | 3,734,489 | +0.83(+1.89%) |
Apr 20, 2015 | 44.58 | 44.70 | 43.61 | 44.08 | 4,134,505 | -0.28(-0.64%) |
Apr 17, 2015 | 45.45 | 45.56 | 44.10 | 44.36 | 5,206,889 | -1.43(-3.13%) |
Apr 16, 2015 | 46.69 | 46.79 | 45.61 | 45.80 | 3,509,879 | -1.18(-2.51%) |
Apr 15, 2015 | 46.68 | 47.28 | 46.53 | 46.98 | 2,561,729 | +0.43(+0.92%) |
Apr 14, 2015 | 46.05 | 46.58 | 45.55 | 46.55 | 2,481,949 | +0.51(+1.11%) |
Apr 13, 2015 | 46.14 | 46.37 | 45.66 | 46.03 | 1,877,272 | -0.08(-0.18%) |
Apr 10, 2015 | 46.35 | 46.35 | 45.67 | 46.12 | 1,512,218 | +0.01(+0.02%) |
Apr 09, 2015 | 46.68 | 46.72 | 45.39 | 46.11 | 2,773,639 | -0.70(-1.50%) |
Apr 08, 2015 | 46.33 | 46.87 | 46.24 | 46.81 | 2,227,286 | +0.47(+1.02%) |
Apr 07, 2015 | 47.49 | 47.49 | 46.29 | 46.34 | 3,122,464 | -1.21(-2.54%) |
Apr 06, 2015 | 48.34 | 49.01 | 47.40 | 47.54 | 5,197,660 | -1.03(-2.12%) |
Apr 02, 2015 | 47.37 | 48.57 | 48.57 | 48.57 | 3,899,984 | +1.22(+2.58%) |
Apr 01, 2015 | 47.38 | 47.45 | 46.77 | 47.35 | 2,931,227 | +0.04(+0.08%) |
Mar 31, 2015 | 46.90 | 47.64 | 46.67 | 47.31 | 3,552,449 | +0.29(+0.62%) |
Mar 30, 2015 | 46.29 | 47.40 | 46.14 | 47.02 | 4,112,488 | +0.97(+2.10%) |
Mar 27, 2015 | 45.15 | 46.19 | 45.09 | 46.05 | 2,380,426 | +0.92(+2.04%) |
Mar 26, 2015 | 45.24 | 45.69 | 45.02 | 45.13 | 2,315,506 | -0.24(-0.52%) |
Mar 25, 2015 | 46.17 | 46.40 | 45.28 | 45.37 | 2,379,048 | -0.69(-1.51%) |
Mar 24, 2015 | 45.16 | 46.55 | 44.88 | 46.06 | 3,105,804 | +0.82(+1.82%) |
Mar 23, 2015 | 45.83 | 46.42 | 45.20 | 45.24 | 3,592,134 | -0.66(-1.43%) |
Mar 20, 2015 | 45.71 | 47.40 | 45.61 | 45.90 | 8,629,136 | +0.56(+1.23%) |
Mar 19, 2015 | 46.57 | 46.75 | 44.33 | 45.34 | 8,550,030 | -0.06(-0.14%) |
Mar 18, 2015 | 44.81 | 45.67 | 44.15 | 45.40 | 5,420,517 | +0.79(+1.76%) |
Mar 17, 2015 | 44.98 | 45.12 | 44.42 | 44.62 | 4,492,538 | -0.41(-0.91%) |
Mar 16, 2015 | 45.21 | 45.48 | 44.88 | 45.03 | 2,131,594 | +0.10(+0.22%) |
Mar 13, 2015 | 45.04 | 45.42 | 44.35 | 44.93 | 2,099,846 | -0.33(-0.73%) |
Mar 12, 2015 | 44.29 | 45.35 | 44.19 | 45.26 | 2,324,199 | +1.24(+2.82%) |
Mar 11, 2015 | 44.32 | 44.50 | 43.90 | 44.02 | 3,987,735 | -0.07(-0.17%) |
Mar 10, 2015 | 44.13 | 44.53 | 44.03 | 44.09 | 1,858,688 | -0.40(-0.90%) |
Mar 09, 2015 | 44.09 | 44.74 | 44.09 | 44.49 | 2,698,544 | +0.09(+0.21%) |
Mar 06, 2015 | 45.30 | 45.52 | 44.30 | 44.40 | 3,664,984 | -1.37(-2.99%) |
Mar 05, 2015 | 45.67 | 46.11 | 45.54 | 45.77 | 2,631,356 | +0.06(+0.14%) |
Mar 04, 2015 | 45.16 | 45.79 | 44.85 | 45.71 | 1,988,060 | +0.55(+1.21%) |
Mar 03, 2015 | 45.45 | 45.52 | 44.85 | 45.16 | 2,060,271 | -0.54(-1.18%) |