Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.40 | 41.56 | 39.98 | 40.71 | 11,386,905 | +0.22(+0.54%) |
May 28, 2015 | 40.58 | 41.08 | 40.27 | 40.49 | 6,808,585 | -0.16(-0.39%) |
May 27, 2015 | 41.12 | 41.23 | 40.47 | 40.64 | 9,895,821 | -0.26(-0.64%) |
May 26, 2015 | 41.57 | 41.64 | 40.62 | 40.91 | 10,266,239 | -1.00(-2.39%) |
May 22, 2015 | 41.37 | 41.91 | 41.91 | 41.91 | 5,184,468 | +0.26(+0.63%) |
May 21, 2015 | 41.37 | 41.74 | 41.13 | 41.65 | 5,401,287 | +0.26(+0.63%) |
May 20, 2015 | 41.18 | 41.62 | 40.97 | 41.39 | 6,293,561 | +0.24(+0.58%) |
May 19, 2015 | 41.37 | 41.72 | 41.07 | 41.15 | 7,147,760 | -0.36(-0.88%) |
May 18, 2015 | 40.93 | 41.61 | 40.72 | 41.51 | 5,538,218 | +0.54(+1.32%) |
May 15, 2015 | 41.01 | 41.33 | 40.56 | 40.97 | 6,939,923 | -0.12(-0.28%) |
May 14, 2015 | 40.25 | 41.17 | 40.18 | 41.08 | 7,428,567 | +1.04(+2.59%) |
May 13, 2015 | 39.96 | 40.31 | 39.67 | 40.05 | 6,541,551 | +0.52(+1.30%) |
May 12, 2015 | 40.03 | 40.04 | 39.37 | 39.53 | 6,428,718 | -0.51(-1.27%) |
May 11, 2015 | 40.31 | 40.38 | 39.45 | 40.04 | 8,280,405 | -0.29(-0.72%) |
May 08, 2015 | 39.69 | 40.42 | 39.22 | 40.33 | 8,121,257 | +0.89(+2.25%) |
May 07, 2015 | 39.20 | 39.64 | 38.98 | 39.44 | 8,443,268 | +0.18(+0.47%) |
May 06, 2015 | 39.86 | 39.98 | 38.93 | 39.26 | 6,926,024 | -0.34(-0.86%) |
May 05, 2015 | 39.79 | 39.79 | 39.21 | 39.60 | 6,122,111 | -0.06(-0.15%) |
May 04, 2015 | 40.27 | 40.34 | 39.32 | 39.66 | 9,830,636 | -0.54(-1.34%) |
May 01, 2015 | 38.94 | 40.36 | 38.88 | 40.20 | 10,118,249 | +1.37(+3.51%) |
Apr 30, 2015 | 39.62 | 39.67 | 38.28 | 38.83 | 11,820,517 | -0.70(-1.76%) |
Apr 29, 2015 | 40.12 | 40.38 | 39.28 | 39.53 | 8,792,465 | -0.53(-1.33%) |
Apr 28, 2015 | 40.83 | 41.39 | 39.67 | 40.06 | 11,582,316 | -0.48(-1.18%) |
Apr 27, 2015 | 41.16 | 41.25 | 40.40 | 40.54 | 11,802,406 | -0.44(-1.08%) |
Apr 24, 2015 | 40.54 | 41.48 | 40.52 | 40.98 | 7,732,857 | +0.56(+1.38%) |
Apr 23, 2015 | 40.61 | 40.86 | 40.21 | 40.42 | 8,121,136 | -0.08(-0.20%) |
Apr 22, 2015 | 39.98 | 40.74 | 39.59 | 40.51 | 9,295,972 | +0.70(+1.75%) |
Apr 21, 2015 | 39.22 | 39.99 | 39.13 | 39.81 | 7,885,505 | +0.59(+1.50%) |
Apr 20, 2015 | 39.41 | 39.85 | 39.06 | 39.22 | 7,791,024 | -0.06(-0.16%) |
Apr 17, 2015 | 39.56 | 39.65 | 38.93 | 39.28 | 7,663,909 | -0.48(-1.20%) |
Apr 16, 2015 | 38.94 | 40.06 | 38.79 | 39.76 | 9,505,265 | +0.78(+2.01%) |
Apr 15, 2015 | 39.29 | 39.72 | 38.90 | 38.98 | 10,074,904 | -0.05(-0.14%) |
Apr 14, 2015 | 39.24 | 39.45 | 38.80 | 39.03 | 10,675,705 | -0.18(-0.47%) |
Apr 13, 2015 | 40.72 | 40.80 | 39.01 | 39.22 | 11,132,406 | -1.55(-3.80%) |
Apr 10, 2015 | 40.42 | 41.06 | 40.29 | 40.77 | 7,571,586 | +0.55(+1.37%) |
Apr 09, 2015 | 40.42 | 40.49 | 39.68 | 40.21 | 8,765,764 | +0.20(+0.51%) |
Apr 08, 2015 | 40.20 | 40.77 | 39.86 | 40.01 | 9,796,422 | +0.02(+0.05%) |
Apr 07, 2015 | 40.93 | 40.97 | 39.76 | 39.99 | 14,423,049 | -0.64(-1.58%) |
Apr 06, 2015 | 41.19 | 41.30 | 40.17 | 40.63 | 13,921,776 | -0.18(-0.45%) |
Apr 02, 2015 | 43.25 | 40.81 | 40.81 | 40.81 | 19,249,754 | -2.49(-5.75%) |
Apr 01, 2015 | 43.66 | 43.87 | 43.25 | 43.30 | 11,209,933 | -0.12(-0.27%) |
Mar 31, 2015 | 43.05 | 43.80 | 42.97 | 43.42 | 7,869,999 | -0.10(-0.22%) |
Mar 30, 2015 | 42.40 | 43.59 | 42.31 | 43.52 | 10,332,608 | +1.29(+3.05%) |
Mar 27, 2015 | 43.88 | 43.95 | 41.91 | 42.23 | 11,350,694 | -1.03(-2.38%) |
Mar 26, 2015 | 43.96 | 43.99 | 43.00 | 43.26 | 11,264,977 | -0.27(-0.63%) |
Mar 25, 2015 | 42.89 | 44.01 | 42.88 | 43.53 | 15,687,311 | +1.17(+2.76%) |
Mar 24, 2015 | 42.45 | 42.80 | 42.24 | 42.36 | 10,659,998 | -0.29(-0.67%) |
Mar 23, 2015 | 42.17 | 42.87 | 42.10 | 42.65 | 10,623,588 | +0.64(+1.53%) |
Mar 20, 2015 | 41.71 | 42.47 | 41.53 | 42.01 | 15,226,110 | +0.51(+1.23%) |
Mar 19, 2015 | 41.88 | 41.99 | 41.23 | 41.50 | 7,555,003 | -0.79(-1.87%) |
Mar 18, 2015 | 40.94 | 42.69 | 40.67 | 42.29 | 12,445,440 | +1.41(+3.44%) |
Mar 17, 2015 | 40.55 | 41.05 | 39.85 | 40.88 | 8,016,860 | +0.16(+0.40%) |
Mar 16, 2015 | 39.83 | 40.75 | 39.61 | 40.72 | 7,788,973 | +0.77(+1.93%) |
Mar 13, 2015 | 39.56 | 40.08 | 39.42 | 39.95 | 7,512,223 | +0.51(+1.30%) |
Mar 12, 2015 | 39.68 | 40.46 | 39.35 | 39.43 | 10,461,499 | +0.03(+0.07%) |
Mar 11, 2015 | 38.42 | 39.46 | 38.42 | 39.41 | 15,987,097 | -0.02(-0.05%) |
Mar 10, 2015 | 39.76 | 39.80 | 39.06 | 39.43 | 9,427,791 | -0.57(-1.42%) |
Mar 09, 2015 | 39.97 | 40.74 | 39.96 | 39.99 | 9,008,401 | -0.10(-0.24%) |
Mar 06, 2015 | 40.38 | 41.15 | 39.91 | 40.09 | 8,411,804 | -0.83(-2.03%) |
Mar 05, 2015 | 40.56 | 41.25 | 40.45 | 40.92 | 9,641,263 | +0.60(+1.49%) |
Mar 04, 2015 | 40.68 | 41.00 | 39.85 | 40.32 | 10,405,981 | -0.68(-1.66%) |
Mar 03, 2015 | 40.34 | 41.08 | 40.32 | 41.00 | 9,344,482 | +0.96(+2.40%) |