Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.17 | 47.20 | 46.52 | 46.57 | 8,580,157 | -0.67(-1.41%) |
May 28, 2015 | 47.12 | 47.29 | 46.67 | 47.24 | 5,184,539 | +0.05(+0.10%) |
May 27, 2015 | 47.10 | 47.34 | 47.02 | 47.19 | 8,113,540 | +0.13(+0.27%) |
May 26, 2015 | 47.48 | 47.58 | 46.94 | 47.06 | 6,360,502 | -0.52(-1.09%) |
May 22, 2015 | 47.78 | 47.58 | 47.58 | 47.58 | 5,759,180 | -0.27(-0.56%) |
May 21, 2015 | 47.62 | 48.23 | 47.56 | 47.85 | 8,486,185 | +0.21(+0.43%) |
May 20, 2015 | 47.22 | 47.75 | 46.83 | 47.64 | 8,252,265 | +0.44(+0.93%) |
May 19, 2015 | 46.90 | 47.33 | 46.70 | 47.21 | 6,853,941 | +0.41(+0.88%) |
May 18, 2015 | 46.45 | 46.90 | 46.38 | 46.79 | 6,159,349 | +0.42(+0.91%) |
May 15, 2015 | 46.90 | 46.92 | 46.21 | 46.37 | 9,359,926 | -0.48(-1.03%) |
May 14, 2015 | 46.88 | 46.96 | 46.66 | 46.86 | 4,978,612 | +0.18(+0.39%) |
May 13, 2015 | 46.53 | 46.82 | 46.44 | 46.67 | 6,529,544 | -0.02(-0.03%) |
May 12, 2015 | 46.65 | 46.87 | 46.40 | 46.69 | 9,151,518 | -0.35(-0.74%) |
May 11, 2015 | 47.41 | 47.58 | 47.00 | 47.04 | 10,640,704 | -0.37(-0.79%) |
May 08, 2015 | 47.23 | 47.51 | 46.95 | 47.41 | 8,588,260 | +0.56(+1.19%) |
May 07, 2015 | 46.21 | 47.28 | 45.94 | 46.86 | 10,671,376 | +0.65(+1.41%) |
May 06, 2015 | 46.39 | 46.62 | 45.86 | 46.21 | 8,522,272 | +0.12(+0.26%) |
May 05, 2015 | 46.10 | 46.52 | 46.00 | 46.09 | 9,423,280 | -0.16(-0.34%) |
May 04, 2015 | 46.09 | 46.45 | 46.07 | 46.25 | 6,651,401 | +0.37(+0.80%) |
May 01, 2015 | 45.21 | 46.11 | 45.13 | 45.88 | 16,866,432 | +1.15(+2.58%) |
Apr 30, 2015 | 44.72 | 45.07 | 44.45 | 44.73 | 9,176,197 | -0.29(-0.64%) |
Apr 29, 2015 | 44.99 | 45.21 | 44.78 | 45.01 | 12,843,016 | -0.12(-0.26%) |
Apr 28, 2015 | 44.99 | 45.43 | 44.97 | 45.13 | 11,093,279 | -0.16(-0.35%) |
Apr 27, 2015 | 45.22 | 45.57 | 45.13 | 45.29 | 9,784,368 | +0.01(+0.02%) |
Apr 24, 2015 | 45.37 | 45.43 | 45.17 | 45.28 | 7,417,871 | +0.19(+0.42%) |
Apr 23, 2015 | 44.91 | 45.12 | 44.69 | 45.09 | 12,192,898 | +0.14(+0.30%) |
Apr 22, 2015 | 45.17 | 45.21 | 44.66 | 44.96 | 12,994,018 | -0.05(-0.11%) |
Apr 21, 2015 | 45.76 | 45.83 | 44.89 | 45.01 | 10,279,663 | -0.69(-1.51%) |
Apr 20, 2015 | 45.94 | 46.01 | 45.60 | 45.70 | 5,940,523 | +0.06(+0.14%) |
Apr 17, 2015 | 45.89 | 46.17 | 45.34 | 45.63 | 9,544,276 | -0.58(-1.26%) |
Apr 16, 2015 | 46.37 | 46.67 | 46.19 | 46.21 | 9,214,218 | -0.09(-0.19%) |
Apr 15, 2015 | 45.89 | 46.56 | 45.74 | 46.30 | 9,174,369 | +0.61(+1.34%) |
Apr 14, 2015 | 45.55 | 45.90 | 45.21 | 45.69 | 8,187,390 | +0.03(+0.07%) |
Apr 13, 2015 | 45.04 | 45.92 | 44.79 | 45.66 | 11,079,383 | +0.69(+1.54%) |
Apr 10, 2015 | 44.64 | 45.05 | 44.60 | 44.97 | 6,283,921 | +0.24(+0.53%) |
Apr 09, 2015 | 44.02 | 44.87 | 43.98 | 44.73 | 8,362,754 | +0.67(+1.51%) |
Apr 08, 2015 | 43.65 | 44.28 | 43.63 | 44.06 | 7,346,731 | +0.37(+0.85%) |
Apr 07, 2015 | 43.92 | 44.19 | 43.66 | 43.69 | 6,112,963 | -0.35(-0.79%) |
Apr 06, 2015 | 43.31 | 44.15 | 43.22 | 44.04 | 5,838,624 | +0.22(+0.51%) |
Apr 02, 2015 | 43.42 | 43.81 | 43.81 | 43.81 | 6,738,928 | +0.26(+0.60%) |
Apr 01, 2015 | 43.39 | 43.71 | 43.09 | 43.55 | 9,037,552 | +0.02(+0.04%) |
Mar 31, 2015 | 43.23 | 43.79 | 43.07 | 43.54 | 9,343,353 | +0.09(+0.20%) |
Mar 30, 2015 | 43.11 | 43.54 | 42.93 | 43.45 | 7,262,050 | +0.52(+1.20%) |
Mar 27, 2015 | 43.31 | 43.31 | 42.84 | 42.93 | 8,122,928 | -0.11(-0.26%) |
Mar 26, 2015 | 43.21 | 43.34 | 43.01 | 43.04 | 11,181,087 | -0.28(-0.64%) |
Mar 25, 2015 | 43.97 | 44.00 | 43.32 | 43.32 | 8,762,488 | -0.68(-1.54%) |
Mar 24, 2015 | 44.15 | 44.43 | 44.00 | 44.00 | 6,725,236 | -0.37(-0.82%) |
Mar 23, 2015 | 44.49 | 44.89 | 44.36 | 44.36 | 7,284,923 | -0.09(-0.20%) |
Mar 20, 2015 | 44.35 | 44.66 | 44.26 | 44.45 | 14,674,696 | +0.23(+0.52%) |
Mar 19, 2015 | 44.62 | 44.82 | 43.99 | 44.22 | 7,766,114 | -0.61(-1.36%) |
Mar 18, 2015 | 44.26 | 45.04 | 43.94 | 44.83 | 10,681,117 | +0.49(+1.11%) |
Mar 17, 2015 | 44.08 | 44.57 | 43.83 | 44.34 | 7,143,524 | -0.10(-0.23%) |
Mar 16, 2015 | 44.20 | 44.58 | 44.10 | 44.44 | 7,454,042 | +0.50(+1.14%) |
Mar 13, 2015 | 44.12 | 44.18 | 43.55 | 43.94 | 8,189,479 | -0.24(-0.54%) |
Mar 12, 2015 | 43.69 | 44.23 | 43.62 | 44.18 | 7,409,122 | +0.70(+1.61%) |
Mar 11, 2015 | 43.23 | 43.73 | 43.17 | 43.48 | 8,365,119 | +0.24(+0.55%) |
Mar 10, 2015 | 44.04 | 44.04 | 43.24 | 43.24 | 18,265,688 | -1.24(-2.80%) |
Mar 09, 2015 | 44.29 | 44.57 | 44.10 | 44.49 | 15,313,213 | +0.09(+0.20%) |
Mar 06, 2015 | 44.20 | 44.75 | 44.07 | 44.40 | 14,479,943 | +0.31(+0.70%) |
Mar 05, 2015 | 44.05 | 44.14 | 43.76 | 44.09 | 7,082,215 | +0.18(+0.42%) |
Mar 04, 2015 | 43.84 | 44.01 | 43.58 | 43.91 | 7,640,494 | -0.16(-0.36%) |
Mar 03, 2015 | 43.83 | 44.18 | 43.80 | 44.07 | 7,506,054 | -0.06(-0.13%) |