Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.95 | 42.13 | 40.53 | 41.26 | 11,233,824 | +0.22(+0.54%) |
May 28, 2015 | 41.13 | 41.64 | 40.82 | 41.04 | 6,717,053 | -0.16(-0.39%) |
May 27, 2015 | 41.68 | 41.79 | 41.02 | 41.20 | 9,762,786 | -0.26(-0.64%) |
May 26, 2015 | 42.14 | 42.21 | 41.18 | 41.46 | 10,128,224 | -1.02(-2.39%) |
May 22, 2015 | 41.93 | 42.48 | 42.48 | 42.48 | 5,114,770 | +0.26(+0.63%) |
May 21, 2015 | 41.93 | 42.31 | 41.69 | 42.22 | 5,328,674 | +0.26(+0.63%) |
May 20, 2015 | 41.74 | 42.19 | 41.53 | 41.95 | 6,208,953 | +0.24(+0.58%) |
May 19, 2015 | 41.93 | 42.29 | 41.63 | 41.71 | 7,051,669 | -0.37(-0.88%) |
May 18, 2015 | 41.48 | 42.18 | 41.28 | 42.08 | 5,463,765 | +0.55(+1.32%) |
May 15, 2015 | 41.57 | 41.89 | 41.11 | 41.53 | 6,846,626 | -0.12(-0.28%) |
May 14, 2015 | 40.79 | 41.73 | 40.73 | 41.64 | 7,328,701 | +1.05(+2.59%) |
May 13, 2015 | 40.50 | 40.86 | 40.21 | 40.59 | 6,453,609 | +0.52(+1.30%) |
May 12, 2015 | 40.58 | 40.59 | 39.90 | 40.07 | 6,342,293 | -0.52(-1.27%) |
May 11, 2015 | 40.86 | 40.93 | 39.99 | 40.59 | 8,169,087 | -0.29(-0.72%) |
May 08, 2015 | 40.23 | 40.97 | 39.76 | 40.88 | 8,012,078 | +0.90(+2.25%) |
May 07, 2015 | 39.73 | 40.18 | 39.52 | 39.98 | 8,329,760 | +0.19(+0.47%) |
May 06, 2015 | 40.40 | 40.53 | 39.46 | 39.79 | 6,832,914 | -0.35(-0.86%) |
May 05, 2015 | 40.33 | 40.33 | 39.74 | 40.14 | 6,039,808 | -0.06(-0.15%) |
May 04, 2015 | 40.82 | 40.89 | 39.85 | 40.20 | 9,698,477 | -0.55(-1.34%) |
May 01, 2015 | 39.47 | 40.91 | 39.40 | 40.75 | 9,982,224 | +1.38(+3.51%) |
Apr 30, 2015 | 40.16 | 40.21 | 38.80 | 39.36 | 11,661,607 | -0.71(-1.76%) |
Apr 29, 2015 | 40.67 | 40.93 | 39.81 | 40.07 | 8,674,263 | -0.54(-1.33%) |
Apr 28, 2015 | 41.38 | 41.96 | 40.21 | 40.61 | 11,426,608 | -0.48(-1.18%) |
Apr 27, 2015 | 41.72 | 41.81 | 40.95 | 41.09 | 11,643,739 | -0.45(-1.08%) |
Apr 24, 2015 | 41.09 | 42.04 | 41.07 | 41.54 | 7,628,900 | +0.57(+1.38%) |
Apr 23, 2015 | 41.16 | 41.42 | 40.76 | 40.98 | 8,011,958 | -0.08(-0.20%) |
Apr 22, 2015 | 40.53 | 41.29 | 40.13 | 41.06 | 9,171,001 | +0.71(+1.75%) |
Apr 21, 2015 | 39.76 | 40.53 | 39.66 | 40.35 | 7,779,496 | +0.59(+1.50%) |
Apr 20, 2015 | 39.94 | 40.39 | 39.59 | 39.76 | 7,686,285 | -0.06(-0.16%) |
Apr 17, 2015 | 40.10 | 40.19 | 39.46 | 39.82 | 7,560,878 | -0.48(-1.20%) |
Apr 16, 2015 | 39.47 | 40.61 | 39.32 | 40.30 | 9,377,480 | +0.80(+2.01%) |
Apr 15, 2015 | 39.83 | 40.26 | 39.43 | 39.51 | 9,939,461 | -0.06(-0.14%) |
Apr 14, 2015 | 39.77 | 39.99 | 39.33 | 39.56 | 10,532,185 | -0.19(-0.47%) |
Apr 13, 2015 | 41.27 | 41.36 | 39.54 | 39.75 | 10,982,747 | -1.57(-3.80%) |
Apr 10, 2015 | 40.98 | 41.62 | 40.84 | 41.32 | 7,469,797 | +0.56(+1.37%) |
Apr 09, 2015 | 40.97 | 41.04 | 40.22 | 40.76 | 8,647,921 | +0.21(+0.51%) |
Apr 08, 2015 | 40.75 | 41.32 | 40.40 | 40.55 | 9,664,723 | +0.02(+0.05%) |
Apr 07, 2015 | 41.49 | 41.53 | 40.30 | 40.53 | 14,229,152 | -0.65(-1.58%) |
Apr 06, 2015 | 41.75 | 41.87 | 40.72 | 41.18 | 13,734,618 | -0.19(-0.45%) |
Apr 02, 2015 | 43.84 | 41.37 | 41.37 | 41.37 | 18,990,968 | -2.52(-5.75%) |
Apr 01, 2015 | 44.25 | 44.47 | 43.84 | 43.89 | 11,059,231 | -0.12(-0.27%) |
Mar 31, 2015 | 43.64 | 44.39 | 43.56 | 44.01 | 7,764,198 | -0.10(-0.22%) |
Mar 30, 2015 | 42.97 | 44.19 | 42.89 | 44.11 | 10,193,700 | +1.31(+3.05%) |
Mar 27, 2015 | 44.48 | 44.55 | 42.48 | 42.80 | 11,198,100 | -1.04(-2.38%) |
Mar 26, 2015 | 44.56 | 44.59 | 43.59 | 43.85 | 11,113,535 | -0.28(-0.63%) |
Mar 25, 2015 | 43.47 | 44.61 | 43.47 | 44.12 | 15,476,417 | +1.18(+2.75%) |
Mar 24, 2015 | 43.03 | 43.38 | 42.82 | 42.94 | 10,516,690 | -0.29(-0.67%) |
Mar 23, 2015 | 42.75 | 43.46 | 42.68 | 43.23 | 10,480,769 | +0.65(+1.53%) |
Mar 20, 2015 | 42.28 | 43.04 | 42.10 | 42.58 | 15,021,417 | +0.52(+1.23%) |
Mar 19, 2015 | 42.45 | 42.56 | 41.79 | 42.06 | 7,453,436 | -0.80(-1.87%) |
Mar 18, 2015 | 41.50 | 43.27 | 41.22 | 42.86 | 12,278,129 | +1.43(+3.44%) |
Mar 17, 2015 | 41.11 | 41.60 | 40.39 | 41.44 | 7,909,084 | +0.17(+0.40%) |
Mar 16, 2015 | 40.37 | 41.30 | 40.15 | 41.27 | 7,684,261 | +0.78(+1.93%) |
Mar 13, 2015 | 40.10 | 40.63 | 39.96 | 40.49 | 7,411,232 | +0.52(+1.30%) |
Mar 12, 2015 | 40.22 | 41.01 | 39.89 | 39.97 | 10,320,859 | +0.03(+0.07%) |
Mar 11, 2015 | 38.95 | 40.00 | 38.95 | 39.94 | 15,772,173 | -0.02(-0.05%) |
Mar 10, 2015 | 40.30 | 40.34 | 39.59 | 39.97 | 9,301,047 | -0.57(-1.42%) |
Mar 09, 2015 | 40.51 | 41.29 | 40.50 | 40.54 | 8,887,296 | -0.10(-0.24%) |
Mar 06, 2015 | 40.93 | 41.71 | 40.46 | 40.64 | 8,298,719 | -0.84(-2.03%) |
Mar 05, 2015 | 41.11 | 41.81 | 41.01 | 41.48 | 9,511,649 | +0.61(+1.49%) |
Mar 04, 2015 | 41.24 | 41.56 | 40.39 | 40.87 | 10,266,087 | -0.69(-1.66%) |
Mar 03, 2015 | 40.89 | 41.64 | 40.87 | 41.56 | 9,218,858 | +0.98(+2.40%) |