Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.49 | 44.58 | 43.93 | 44.19 | 5,316,273 | -0.48(-1.08%) |
May 28, 2015 | 44.50 | 44.71 | 44.28 | 44.68 | 3,562,749 | -0.03(-0.07%) |
May 27, 2015 | 44.24 | 44.74 | 44.14 | 44.71 | 4,884,310 | +0.59(+1.34%) |
May 26, 2015 | 44.55 | 44.58 | 44.01 | 44.11 | 5,445,159 | -0.95(-2.11%) |
May 22, 2015 | 45.28 | 45.07 | 45.07 | 45.07 | 3,905,985 | -0.47(-1.03%) |
May 21, 2015 | 45.38 | 45.60 | 45.33 | 45.53 | 3,187,670 | +0.26(+0.57%) |
May 20, 2015 | 45.17 | 45.42 | 45.09 | 45.28 | 5,510,640 | +0.16(+0.35%) |
May 19, 2015 | 45.11 | 45.22 | 45.03 | 45.12 | 5,268,271 | -0.16(-0.34%) |
May 18, 2015 | 45.27 | 45.37 | 45.14 | 45.28 | 4,293,121 | -0.27(-0.60%) |
May 15, 2015 | 45.37 | 45.59 | 45.17 | 45.55 | 4,305,952 | -0.05(-0.12%) |
May 14, 2015 | 45.38 | 45.62 | 45.31 | 45.60 | 4,220,612 | +0.75(+1.67%) |
May 13, 2015 | 44.99 | 45.13 | 44.78 | 44.85 | 3,571,556 | +0.31(+0.70%) |
May 12, 2015 | 44.58 | 44.71 | 44.43 | 44.54 | 4,380,077 | -0.16(-0.37%) |
May 11, 2015 | 44.69 | 44.87 | 44.62 | 44.71 | 6,634,459 | -0.17(-0.38%) |
May 08, 2015 | 44.64 | 45.02 | 44.60 | 44.88 | 6,521,078 | +1.05(+2.40%) |
May 07, 2015 | 43.80 | 43.93 | 43.62 | 43.83 | 5,642,481 | -0.16(-0.37%) |
May 06, 2015 | 44.08 | 44.23 | 43.81 | 43.99 | 6,322,923 | +0.30(+0.68%) |
May 05, 2015 | 44.22 | 44.26 | 43.63 | 43.69 | 6,143,673 | -0.73(-1.63%) |
May 04, 2015 | 44.47 | 44.53 | 44.31 | 44.42 | 13,443,930 | +0.00(+0.00%) |
May 01, 2015 | 44.31 | 44.42 | 44.02 | 44.42 | 6,902,259 | +0.35(+0.80%) |
Apr 30, 2015 | 44.08 | 44.33 | 43.99 | 44.07 | 7,316,374 | -0.11(-0.25%) |
Apr 29, 2015 | 44.29 | 44.54 | 44.03 | 44.18 | 9,187,818 | -0.37(-0.82%) |
Apr 28, 2015 | 44.35 | 44.56 | 44.18 | 44.54 | 5,685,749 | -0.06(-0.14%) |
Apr 27, 2015 | 44.53 | 44.82 | 44.39 | 44.61 | 8,797,661 | +0.38(+0.86%) |
Apr 24, 2015 | 44.15 | 44.36 | 43.90 | 44.22 | 4,016,296 | +0.17(+0.39%) |
Apr 23, 2015 | 43.58 | 44.12 | 43.52 | 44.05 | 4,174,799 | +0.24(+0.55%) |
Apr 22, 2015 | 43.74 | 43.82 | 43.47 | 43.81 | 4,809,064 | -0.01(-0.02%) |
Apr 21, 2015 | 43.47 | 43.90 | 43.65 | 43.82 | 5,115,205 | +0.35(+0.81%) |
Apr 20, 2015 | 43.37 | 43.64 | 43.37 | 43.47 | 4,084,617 | +0.09(+0.20%) |
Apr 17, 2015 | 43.37 | 43.51 | 43.20 | 43.38 | 7,416,567 | -0.63(-1.44%) |
Apr 16, 2015 | 43.99 | 44.15 | 43.72 | 44.01 | 3,823,903 | +0.06(+0.14%) |
Apr 15, 2015 | 43.88 | 44.02 | 43.63 | 43.95 | 4,585,115 | +0.23(+0.52%) |
Apr 14, 2015 | 43.61 | 43.78 | 43.59 | 43.72 | 3,629,557 | +0.37(+0.85%) |
Apr 13, 2015 | 43.52 | 43.56 | 43.27 | 43.36 | 5,941,179 | -0.22(-0.50%) |
Apr 10, 2015 | 43.46 | 43.60 | 43.37 | 43.58 | 6,868,156 | +0.12(+0.29%) |
Apr 09, 2015 | 43.52 | 43.54 | 43.30 | 43.45 | 7,377,013 | -0.01(-0.02%) |
Apr 08, 2015 | 43.69 | 43.79 | 43.29 | 43.46 | 8,253,683 | +0.12(+0.27%) |
Apr 07, 2015 | 43.46 | 43.76 | 43.34 | 43.34 | 4,634,381 | -0.12(-0.27%) |
Apr 06, 2015 | 43.39 | 43.73 | 43.39 | 43.46 | 5,666,174 | +0.38(+0.89%) |
Apr 02, 2015 | 42.88 | 43.08 | 43.08 | 43.08 | 6,763,071 | +0.39(+0.91%) |
Apr 01, 2015 | 42.68 | 42.78 | 42.40 | 42.69 | 10,990,614 | +0.41(+0.98%) |
Mar 31, 2015 | 42.29 | 42.62 | 42.24 | 42.27 | 4,748,986 | -0.70(-1.63%) |
Mar 30, 2015 | 42.91 | 43.08 | 42.88 | 42.98 | 5,105,431 | +0.09(+0.22%) |
Mar 27, 2015 | 42.75 | 42.96 | 42.65 | 42.88 | 5,250,951 | +0.12(+0.29%) |
Mar 26, 2015 | 42.88 | 42.88 | 42.44 | 42.76 | 5,833,765 | -0.43(-0.99%) |
Mar 25, 2015 | 43.67 | 43.67 | 43.19 | 43.19 | 6,037,294 | -0.27(-0.62%) |
Mar 24, 2015 | 43.65 | 43.73 | 43.45 | 43.45 | 6,670,159 | -0.05(-0.12%) |
Mar 23, 2015 | 43.35 | 43.66 | 43.33 | 43.51 | 7,695,195 | +0.19(+0.45%) |
Mar 20, 2015 | 43.11 | 43.54 | 42.92 | 43.31 | 8,369,934 | +1.09(+2.59%) |
Mar 19, 2015 | 42.28 | 42.38 | 42.12 | 42.22 | 7,418,393 | -0.59(-1.38%) |
Mar 18, 2015 | 41.82 | 42.92 | 41.79 | 42.81 | 10,590,336 | +0.97(+2.32%) |
Mar 17, 2015 | 41.76 | 41.90 | 41.60 | 41.84 | 3,856,340 | -0.12(-0.28%) |
Mar 16, 2015 | 41.73 | 42.04 | 41.73 | 41.96 | 4,434,795 | +0.55(+1.33%) |
Mar 13, 2015 | 41.34 | 41.47 | 41.12 | 41.41 | 4,968,091 | -0.29(-0.71%) |
Mar 12, 2015 | 41.70 | 41.76 | 41.43 | 41.70 | 8,278,026 | +0.35(+0.84%) |
Mar 11, 2015 | 41.49 | 41.51 | 41.18 | 41.35 | 6,964,009 | +0.02(+0.06%) |
Mar 10, 2015 | 41.69 | 41.72 | 41.31 | 41.33 | 10,183,498 | -1.03(-2.43%) |
Mar 09, 2015 | 42.28 | 42.42 | 42.19 | 42.36 | 4,076,535 | +0.17(+0.40%) |
Mar 06, 2015 | 42.58 | 42.61 | 42.16 | 42.19 | 7,273,683 | -0.81(-1.89%) |
Mar 05, 2015 | 43.00 | 43.15 | 42.91 | 43.00 | 5,240,126 | +0.13(+0.31%) |
Mar 04, 2015 | 42.76 | 42.90 | 42.52 | 42.87 | 5,533,504 | -0.16(-0.36%) |
Mar 03, 2015 | 43.22 | 43.27 | 43.06 | 43.03 | 8,129,115 | -0.36(-0.84%) |