Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.22 | 47.37 | 46.99 | 47.04 | 2,611,013 | -0.31(-0.66%) |
May 28, 2015 | 46.96 | 47.37 | 46.91 | 47.36 | 1,851,269 | -0.01(-0.02%) |
May 27, 2015 | 46.92 | 47.43 | 46.81 | 47.36 | 1,781,346 | +0.28(+0.60%) |
May 26, 2015 | 47.42 | 47.58 | 46.99 | 47.08 | 2,436,047 | -0.57(-1.20%) |
May 22, 2015 | 47.68 | 47.65 | 47.65 | 47.65 | 2,485,103 | -0.32(-0.67%) |
May 21, 2015 | 48.10 | 48.10 | 47.93 | 47.97 | 1,248,763 | -0.27(-0.55%) |
May 20, 2015 | 48.13 | 48.46 | 48.09 | 48.24 | 1,472,386 | -0.01(-0.02%) |
May 19, 2015 | 48.51 | 48.54 | 48.18 | 48.25 | 2,953,541 | -0.42(-0.86%) |
May 18, 2015 | 48.75 | 48.75 | 48.41 | 48.67 | 1,650,650 | -0.27(-0.56%) |
May 15, 2015 | 48.51 | 48.98 | 48.41 | 48.94 | 2,191,261 | +0.34(+0.69%) |
May 14, 2015 | 48.31 | 48.74 | 48.27 | 48.60 | 4,904,467 | +0.92(+1.94%) |
May 13, 2015 | 48.01 | 48.17 | 47.66 | 47.68 | 1,811,546 | +0.21(+0.44%) |
May 12, 2015 | 47.39 | 47.77 | 47.30 | 47.47 | 1,512,647 | -0.27(-0.57%) |
May 11, 2015 | 48.14 | 48.44 | 47.59 | 47.74 | 1,488,784 | -0.47(-0.98%) |
May 08, 2015 | 48.06 | 48.30 | 47.98 | 48.22 | 2,325,791 | +0.88(+1.85%) |
May 07, 2015 | 47.47 | 47.60 | 47.29 | 47.34 | 3,624,073 | -0.11(-0.24%) |
May 06, 2015 | 48.06 | 48.06 | 47.24 | 47.45 | 3,077,122 | -0.15(-0.32%) |
May 05, 2015 | 47.49 | 48.23 | 47.49 | 47.60 | 2,636,740 | +0.15(+0.32%) |
May 04, 2015 | 47.05 | 47.52 | 46.89 | 47.45 | 2,030,618 | +0.55(+1.18%) |
May 01, 2015 | 47.20 | 47.30 | 46.58 | 46.90 | 2,979,399 | -0.23(-0.49%) |
Apr 30, 2015 | 47.63 | 47.68 | 46.93 | 47.13 | 4,044,832 | -0.97(-2.02%) |
Apr 29, 2015 | 48.11 | 48.41 | 48.01 | 48.10 | 1,865,221 | -0.37(-0.76%) |
Apr 28, 2015 | 48.56 | 48.63 | 48.34 | 48.47 | 1,829,922 | +0.09(+0.18%) |
Apr 27, 2015 | 48.51 | 48.83 | 48.25 | 48.38 | 1,739,228 | -0.10(-0.20%) |
Apr 24, 2015 | 48.35 | 48.53 | 48.10 | 48.48 | 2,060,956 | +0.29(+0.60%) |
Apr 23, 2015 | 47.65 | 48.34 | 47.62 | 48.19 | 1,865,715 | +0.56(+1.18%) |
Apr 22, 2015 | 47.81 | 47.83 | 47.52 | 47.63 | 1,572,159 | -0.08(-0.17%) |
Apr 21, 2015 | 47.64 | 48.14 | 47.58 | 47.71 | 1,305,038 | +0.13(+0.27%) |
Apr 20, 2015 | 47.85 | 47.98 | 47.44 | 47.58 | 1,521,905 | -0.34(-0.70%) |
Apr 17, 2015 | 48.18 | 48.65 | 47.80 | 47.92 | 3,351,348 | -0.74(-1.52%) |
Apr 16, 2015 | 48.30 | 48.81 | 48.02 | 48.66 | 3,076,944 | +0.43(+0.88%) |
Apr 15, 2015 | 48.03 | 48.59 | 47.85 | 48.23 | 2,116,838 | +0.35(+0.72%) |
Apr 14, 2015 | 47.86 | 48.16 | 47.75 | 47.89 | 2,033,089 | +0.35(+0.74%) |
Apr 13, 2015 | 47.96 | 48.15 | 47.48 | 47.53 | 2,040,214 | -0.51(-1.05%) |
Apr 10, 2015 | 48.18 | 48.30 | 47.95 | 48.04 | 1,812,570 | -0.32(-0.67%) |
Apr 09, 2015 | 49.00 | 49.20 | 48.27 | 48.36 | 2,731,733 | -0.64(-1.31%) |
Apr 08, 2015 | 49.35 | 49.54 | 48.87 | 49.00 | 2,845,726 | +0.02(+0.03%) |
Apr 07, 2015 | 49.17 | 49.31 | 48.91 | 48.99 | 2,565,881 | -0.05(-0.10%) |
Apr 06, 2015 | 48.51 | 49.43 | 48.37 | 49.04 | 7,716,111 | +0.97(+2.02%) |
Apr 02, 2015 | 47.76 | 48.06 | 48.06 | 48.06 | 4,430,647 | +0.68(+1.43%) |
Apr 01, 2015 | 46.85 | 47.49 | 46.82 | 47.39 | 3,194,581 | +0.79(+1.69%) |
Mar 31, 2015 | 46.55 | 46.70 | 46.31 | 46.60 | 2,870,400 | -0.14(-0.29%) |
Mar 30, 2015 | 46.99 | 47.07 | 46.74 | 46.74 | 1,964,924 | -0.02(-0.05%) |
Mar 27, 2015 | 46.59 | 46.84 | 46.45 | 46.76 | 2,557,258 | +0.17(+0.36%) |
Mar 26, 2015 | 47.36 | 47.36 | 46.57 | 46.59 | 3,006,070 | -0.77(-1.63%) |
Mar 25, 2015 | 48.24 | 48.36 | 47.29 | 47.36 | 2,837,706 | -0.70(-1.46%) |
Mar 24, 2015 | 48.04 | 48.24 | 47.82 | 48.06 | 1,519,778 | +0.16(+0.34%) |
Mar 23, 2015 | 48.01 | 48.05 | 47.72 | 47.90 | 1,778,915 | +0.21(+0.44%) |
Mar 20, 2015 | 47.81 | 48.09 | 47.44 | 47.69 | 4,213,522 | +0.74(+1.58%) |
Mar 19, 2015 | 47.29 | 47.51 | 46.66 | 46.95 | 2,676,189 | -0.71(-1.48%) |
Mar 18, 2015 | 46.11 | 47.76 | 45.85 | 47.66 | 5,332,503 | +1.46(+3.15%) |
Mar 17, 2015 | 46.37 | 46.39 | 46.02 | 46.21 | 4,109,193 | -0.24(-0.52%) |
Mar 16, 2015 | 46.33 | 46.62 | 46.04 | 46.45 | 2,157,802 | +0.40(+0.87%) |
Mar 13, 2015 | 46.02 | 46.08 | 45.58 | 46.04 | 2,530,063 | -0.18(-0.38%) |
Mar 12, 2015 | 45.95 | 46.30 | 45.80 | 46.22 | 2,581,733 | +0.81(+1.79%) |
Mar 11, 2015 | 44.81 | 45.55 | 44.75 | 45.41 | 2,890,533 | +0.59(+1.31%) |
Mar 10, 2015 | 45.02 | 45.22 | 44.75 | 44.82 | 3,228,104 | -0.68(-1.48%) |
Mar 09, 2015 | 45.51 | 45.63 | 45.33 | 45.50 | 1,841,222 | -0.02(-0.05%) |
Mar 06, 2015 | 45.86 | 45.92 | 45.45 | 45.52 | 4,429,652 | -1.10(-2.36%) |
Mar 05, 2015 | 46.82 | 47.10 | 46.50 | 46.62 | 2,997,347 | -0.29(-0.62%) |
Mar 04, 2015 | 47.16 | 47.52 | 46.63 | 46.91 | 2,672,830 | -0.61(-1.29%) |
Mar 03, 2015 | 47.72 | 47.80 | 47.44 | 47.52 | 2,572,327 | -0.33(-0.69%) |