Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.26 | 46.75 | 45.97 | 46.57 | 6,003,402 | +0.62(+1.34%) |
May 28, 2015 | 46.12 | 46.36 | 45.29 | 45.95 | 5,273,312 | -0.32(-0.69%) |
May 27, 2015 | 44.89 | 46.30 | 44.60 | 46.27 | 5,822,446 | +1.40(+3.13%) |
May 26, 2015 | 44.46 | 44.96 | 44.45 | 44.86 | 4,274,589 | +0.30(+0.67%) |
May 22, 2015 | 44.64 | 44.56 | 44.56 | 44.56 | 1,958,318 | -0.16(-0.36%) |
May 21, 2015 | 44.28 | 44.81 | 44.02 | 44.72 | 3,846,791 | +0.49(+1.10%) |
May 20, 2015 | 44.42 | 44.73 | 43.97 | 44.24 | 2,358,403 | -0.16(-0.36%) |
May 19, 2015 | 43.86 | 44.62 | 43.73 | 44.40 | 4,110,238 | +0.67(+1.54%) |
May 18, 2015 | 43.46 | 43.76 | 43.34 | 43.72 | 3,089,428 | +0.22(+0.52%) |
May 15, 2015 | 43.53 | 43.89 | 43.44 | 43.50 | 3,026,185 | +0.20(+0.45%) |
May 14, 2015 | 42.92 | 43.34 | 42.55 | 43.30 | 2,094,395 | +0.62(+1.45%) |
May 13, 2015 | 42.68 | 43.04 | 42.50 | 42.68 | 2,309,184 | +0.04(+0.09%) |
May 12, 2015 | 42.78 | 42.91 | 42.42 | 42.65 | 2,383,780 | -0.48(-1.11%) |
May 11, 2015 | 42.96 | 43.36 | 42.73 | 43.12 | 3,639,302 | +0.18(+0.41%) |
May 08, 2015 | 43.03 | 43.12 | 42.64 | 42.95 | 2,723,405 | +0.32(+0.75%) |
May 07, 2015 | 42.41 | 42.81 | 42.13 | 42.63 | 2,593,873 | +0.25(+0.60%) |
May 06, 2015 | 42.97 | 42.98 | 42.28 | 42.38 | 4,746,813 | -0.36(-0.85%) |
May 05, 2015 | 44.10 | 44.39 | 42.22 | 42.74 | 8,209,458 | +0.26(+0.62%) |
May 04, 2015 | 41.87 | 42.63 | 41.83 | 42.48 | 5,111,652 | +0.74(+1.77%) |
May 01, 2015 | 41.85 | 42.02 | 41.53 | 41.74 | 6,236,442 | +0.18(+0.43%) |
Apr 30, 2015 | 42.18 | 42.53 | 41.46 | 41.56 | 4,627,982 | -0.75(-1.77%) |
Apr 29, 2015 | 42.57 | 42.98 | 42.20 | 42.31 | 4,272,551 | -0.48(-1.12%) |
Apr 28, 2015 | 43.71 | 43.81 | 42.70 | 42.79 | 4,801,391 | -1.03(-2.35%) |
Apr 27, 2015 | 44.89 | 44.90 | 43.73 | 43.82 | 2,868,750 | -1.01(-2.25%) |
Apr 24, 2015 | 43.87 | 44.90 | 43.72 | 44.83 | 3,686,791 | +0.80(+1.83%) |
Apr 23, 2015 | 43.92 | 44.07 | 43.57 | 44.02 | 2,258,619 | +0.02(+0.04%) |
Apr 22, 2015 | 44.40 | 44.46 | 43.91 | 44.00 | 2,218,416 | -0.48(-1.07%) |
Apr 21, 2015 | 44.24 | 44.52 | 44.07 | 44.48 | 3,355,290 | +0.47(+1.06%) |
Apr 20, 2015 | 43.87 | 44.10 | 43.70 | 44.01 | 3,088,953 | +0.25(+0.58%) |
Apr 17, 2015 | 43.88 | 44.00 | 43.47 | 43.76 | 3,083,544 | -0.35(-0.78%) |
Apr 16, 2015 | 43.79 | 44.13 | 43.63 | 44.11 | 1,695,610 | +0.13(+0.30%) |
Apr 15, 2015 | 44.02 | 44.18 | 43.89 | 43.98 | 1,687,110 | +0.09(+0.21%) |
Apr 14, 2015 | 43.66 | 43.97 | 43.06 | 43.88 | 2,856,354 | +0.22(+0.51%) |
Apr 13, 2015 | 44.21 | 44.38 | 43.64 | 43.66 | 2,147,471 | -0.48(-1.08%) |
Apr 10, 2015 | 43.60 | 44.25 | 43.32 | 44.13 | 2,434,972 | +0.58(+1.33%) |
Apr 09, 2015 | 43.32 | 43.73 | 43.19 | 43.55 | 2,908,310 | +0.32(+0.74%) |
Apr 08, 2015 | 43.39 | 43.61 | 43.15 | 43.24 | 2,742,371 | -0.14(-0.32%) |
Apr 07, 2015 | 43.41 | 43.84 | 43.35 | 43.38 | 2,529,872 | +0.03(+0.06%) |
Apr 06, 2015 | 43.18 | 43.67 | 43.05 | 43.35 | 2,549,364 | -0.16(-0.37%) |
Apr 02, 2015 | 43.46 | 43.51 | 43.51 | 43.51 | 3,296,104 | +0.22(+0.50%) |
Apr 01, 2015 | 43.32 | 43.56 | 43.00 | 43.29 | 5,079,285 | -0.02(-0.04%) |
Mar 31, 2015 | 43.75 | 43.91 | 43.31 | 43.31 | 2,958,837 | -0.59(-1.34%) |
Mar 30, 2015 | 43.48 | 43.94 | 43.43 | 43.90 | 2,359,634 | +0.66(+1.51%) |
Mar 27, 2015 | 43.17 | 43.54 | 43.04 | 43.25 | 2,994,358 | +0.10(+0.24%) |
Mar 26, 2015 | 43.06 | 43.40 | 42.75 | 43.14 | 3,794,969 | -0.15(-0.35%) |
Mar 25, 2015 | 44.13 | 44.33 | 43.25 | 43.29 | 4,433,711 | -0.70(-1.60%) |
Mar 24, 2015 | 44.20 | 44.54 | 43.75 | 43.99 | 2,071,423 | -0.12(-0.28%) |
Mar 23, 2015 | 44.49 | 44.63 | 44.01 | 44.12 | 5,151,813 | -0.18(-0.40%) |
Mar 20, 2015 | 44.43 | 44.84 | 44.07 | 44.29 | 4,855,128 | -0.07(-0.15%) |
Mar 19, 2015 | 44.41 | 44.67 | 44.07 | 44.36 | 2,138,310 | -0.09(-0.21%) |
Mar 18, 2015 | 43.96 | 44.69 | 43.67 | 44.45 | 3,266,135 | +0.34(+0.76%) |
Mar 17, 2015 | 43.62 | 44.29 | 43.42 | 44.12 | 3,106,773 | +0.16(+0.36%) |
Mar 16, 2015 | 43.70 | 44.00 | 43.55 | 43.96 | 2,693,125 | +0.50(+1.14%) |
Mar 13, 2015 | 43.84 | 43.84 | 43.06 | 43.46 | 2,658,105 | -0.36(-0.83%) |
Mar 12, 2015 | 43.33 | 43.85 | 43.17 | 43.83 | 2,432,579 | +0.78(+1.80%) |
Mar 11, 2015 | 42.93 | 43.58 | 42.79 | 43.05 | 3,468,216 | +0.29(+0.68%) |
Mar 10, 2015 | 43.16 | 43.30 | 42.74 | 42.76 | 2,340,044 | -0.55(-1.27%) |
Mar 09, 2015 | 42.92 | 43.94 | 42.55 | 43.31 | 4,017,061 | +0.48(+1.11%) |
Mar 06, 2015 | 43.32 | 43.54 | 42.73 | 42.83 | 3,726,285 | -0.64(-1.46%) |
Mar 05, 2015 | 43.69 | 43.82 | 43.03 | 43.47 | 2,487,647 | +0.22(+0.50%) |
Mar 04, 2015 | 43.41 | 43.50 | 42.93 | 43.26 | 3,519,494 | -0.29(-0.67%) |
Mar 03, 2015 | 44.24 | 44.29 | 43.37 | 43.55 | 2,411,186 | -0.72(-1.63%) |