Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.79 | 42.84 | 42.13 | 42.30 | 1,426,689 | -0.55(-1.29%) |
May 28, 2015 | 42.72 | 42.88 | 42.59 | 42.85 | 1,000,671 | -0.02(-0.05%) |
May 27, 2015 | 42.72 | 42.98 | 42.47 | 42.87 | 920,264 | +0.17(+0.40%) |
May 26, 2015 | 42.87 | 43.07 | 42.60 | 42.70 | 1,044,392 | -0.40(-0.93%) |
May 22, 2015 | 42.74 | 43.10 | 43.10 | 43.10 | 908,294 | +0.35(+0.81%) |
May 21, 2015 | 42.32 | 42.82 | 42.18 | 42.76 | 824,631 | +0.40(+0.94%) |
May 20, 2015 | 42.54 | 42.54 | 42.19 | 42.36 | 592,498 | -0.07(-0.16%) |
May 19, 2015 | 42.58 | 42.82 | 42.20 | 42.42 | 911,842 | -0.26(-0.61%) |
May 18, 2015 | 43.13 | 43.13 | 42.46 | 42.68 | 984,361 | -0.50(-1.15%) |
May 15, 2015 | 43.03 | 43.19 | 42.89 | 43.18 | 843,830 | +0.05(+0.12%) |
May 14, 2015 | 43.79 | 43.79 | 42.94 | 43.13 | 1,525,216 | -0.43(-0.99%) |
May 13, 2015 | 42.75 | 43.72 | 42.02 | 43.55 | 3,477,480 | +0.81(+1.90%) |
May 12, 2015 | 44.44 | 44.52 | 42.17 | 42.74 | 5,271,097 | -2.15(-4.80%) |
May 11, 2015 | 43.93 | 44.95 | 43.86 | 44.89 | 2,846,206 | -0.20(-0.44%) |
May 08, 2015 | 44.39 | 45.21 | 44.39 | 45.09 | 2,047,465 | +1.11(+2.52%) |
May 07, 2015 | 43.87 | 44.14 | 43.58 | 43.98 | 707,456 | -0.04(-0.08%) |
May 06, 2015 | 44.15 | 44.28 | 43.62 | 44.02 | 608,307 | +0.12(+0.27%) |
May 05, 2015 | 44.81 | 45.07 | 43.88 | 43.90 | 662,903 | -0.76(-1.71%) |
May 04, 2015 | 44.56 | 45.01 | 44.55 | 44.66 | 910,305 | +0.10(+0.23%) |
May 01, 2015 | 44.09 | 44.67 | 44.06 | 44.56 | 1,132,894 | +0.68(+1.55%) |
Apr 30, 2015 | 44.19 | 44.39 | 43.70 | 43.88 | 874,866 | -0.46(-1.03%) |
Apr 29, 2015 | 43.52 | 44.52 | 43.34 | 44.34 | 1,107,420 | +0.61(+1.40%) |
Apr 28, 2015 | 43.58 | 43.79 | 43.25 | 43.73 | 1,400,271 | +0.18(+0.42%) |
Apr 27, 2015 | 43.50 | 43.63 | 43.24 | 43.54 | 2,372,268 | +0.21(+0.48%) |
Apr 24, 2015 | 43.39 | 43.60 | 43.27 | 43.33 | 1,036,888 | -0.02(-0.05%) |
Apr 23, 2015 | 43.02 | 43.49 | 42.90 | 43.36 | 962,711 | +0.36(+0.84%) |
Apr 22, 2015 | 42.88 | 43.01 | 42.69 | 42.99 | 1,020,640 | +0.12(+0.28%) |
Apr 21, 2015 | 42.99 | 43.26 | 42.47 | 42.87 | 1,314,260 | -0.11(-0.26%) |
Apr 20, 2015 | 43.01 | 43.31 | 42.84 | 42.99 | 1,111,317 | +0.06(+0.14%) |
Apr 17, 2015 | 43.33 | 43.55 | 42.88 | 42.93 | 1,359,830 | -0.86(-1.96%) |
Apr 16, 2015 | 44.02 | 44.09 | 43.70 | 43.78 | 1,194,112 | -0.36(-0.82%) |
Apr 15, 2015 | 43.44 | 44.31 | 43.36 | 44.15 | 1,717,421 | +0.85(+1.97%) |
Apr 14, 2015 | 43.13 | 43.50 | 42.87 | 43.30 | 1,673,230 | -0.14(-0.32%) |
Apr 13, 2015 | 43.07 | 43.87 | 42.96 | 43.44 | 1,239,315 | +0.24(+0.57%) |
Apr 10, 2015 | 42.59 | 43.19 | 42.40 | 43.19 | 3,477,863 | +0.75(+1.78%) |
Apr 09, 2015 | 42.47 | 42.51 | 42.15 | 42.44 | 2,286,688 | +0.04(+0.09%) |
Apr 08, 2015 | 42.55 | 42.69 | 42.27 | 42.40 | 1,094,658 | +0.04(+0.09%) |
Apr 07, 2015 | 42.33 | 42.73 | 42.30 | 42.36 | 999,724 | +0.07(+0.16%) |
Apr 06, 2015 | 41.83 | 42.43 | 41.83 | 42.30 | 2,063,668 | +0.34(+0.81%) |
Apr 02, 2015 | 42.00 | 41.96 | 41.96 | 41.96 | 897,076 | -0.23(-0.54%) |
Apr 01, 2015 | 42.40 | 42.46 | 41.73 | 42.19 | 1,617,072 | -0.17(-0.40%) |
Mar 31, 2015 | 42.62 | 42.77 | 42.25 | 42.36 | 2,011,868 | -0.41(-0.95%) |
Mar 30, 2015 | 42.35 | 42.84 | 42.26 | 42.76 | 1,308,198 | +0.58(+1.37%) |
Mar 27, 2015 | 42.63 | 42.96 | 42.10 | 42.19 | 1,806,665 | -0.72(-1.68%) |
Mar 26, 2015 | 42.72 | 43.04 | 42.49 | 42.91 | 1,611,545 | +0.15(+0.35%) |
Mar 25, 2015 | 43.56 | 43.65 | 42.76 | 42.76 | 1,131,470 | -0.79(-1.81%) |
Mar 24, 2015 | 44.04 | 44.04 | 43.45 | 43.55 | 1,160,622 | -0.58(-1.30%) |
Mar 23, 2015 | 44.04 | 44.53 | 43.84 | 44.12 | 1,236,138 | +0.13(+0.30%) |
Mar 20, 2015 | 43.72 | 44.07 | 43.31 | 43.99 | 1,607,284 | +0.50(+1.15%) |
Mar 19, 2015 | 43.48 | 43.73 | 43.26 | 43.49 | 1,238,534 | -0.18(-0.42%) |
Mar 18, 2015 | 43.55 | 44.00 | 42.88 | 43.67 | 1,795,637 | -0.11(-0.25%) |
Mar 17, 2015 | 44.03 | 44.44 | 43.63 | 43.79 | 1,390,375 | -0.55(-1.23%) |
Mar 16, 2015 | 44.41 | 44.59 | 44.00 | 44.33 | 1,287,660 | -0.12(-0.27%) |
Mar 13, 2015 | 44.49 | 44.71 | 44.18 | 44.45 | 1,203,338 | -0.27(-0.61%) |
Mar 12, 2015 | 44.60 | 44.74 | 44.29 | 44.72 | 881,099 | +0.30(+0.66%) |
Mar 11, 2015 | 44.22 | 44.59 | 44.10 | 44.43 | 772,156 | +0.21(+0.47%) |
Mar 10, 2015 | 44.78 | 45.02 | 44.14 | 44.22 | 1,702,413 | -1.01(-2.23%) |
Mar 09, 2015 | 45.19 | 45.60 | 44.99 | 45.23 | 1,421,181 | +0.07(+0.16%) |
Mar 06, 2015 | 45.62 | 45.73 | 44.97 | 45.16 | 1,529,377 | -0.83(-1.80%) |
Mar 05, 2015 | 46.68 | 46.69 | 45.78 | 45.98 | 741,725 | -0.69(-1.47%) |
Mar 04, 2015 | 46.88 | 47.22 | 46.51 | 46.67 | 863,774 | -0.55(-1.16%) |
Mar 03, 2015 | 47.41 | 47.75 | 47.05 | 47.22 | 630,019 | -0.44(-0.91%) |