Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.55 | 40.90 | 40.39 | 40.59 | 7,086,254 | +0.15(+0.36%) |
May 28, 2015 | 40.70 | 40.71 | 40.21 | 40.44 | 2,760,584 | -0.39(-0.96%) |
May 27, 2015 | 40.06 | 40.88 | 39.97 | 40.83 | 5,254,859 | +0.78(+1.96%) |
May 26, 2015 | 40.39 | 40.45 | 39.99 | 40.05 | 3,930,087 | -0.40(-0.99%) |
May 22, 2015 | 40.52 | 40.45 | 40.45 | 40.45 | 2,394,100 | -0.19(-0.47%) |
May 21, 2015 | 40.19 | 40.75 | 40.16 | 40.64 | 3,895,042 | +0.38(+0.93%) |
May 20, 2015 | 40.34 | 40.62 | 40.25 | 40.26 | 3,520,331 | -0.07(-0.17%) |
May 19, 2015 | 40.61 | 40.63 | 40.09 | 40.33 | 3,567,969 | -0.25(-0.62%) |
May 18, 2015 | 40.33 | 40.67 | 40.23 | 40.59 | 4,054,727 | +0.07(+0.17%) |
May 15, 2015 | 40.33 | 40.61 | 40.13 | 40.52 | 3,016,644 | +0.12(+0.30%) |
May 14, 2015 | 40.11 | 40.46 | 39.96 | 40.39 | 3,881,084 | +0.55(+1.38%) |
May 13, 2015 | 39.84 | 40.28 | 39.54 | 39.84 | 5,284,979 | +0.18(+0.46%) |
May 12, 2015 | 39.15 | 40.00 | 39.06 | 39.66 | 6,380,469 | +0.24(+0.62%) |
May 11, 2015 | 39.03 | 39.50 | 39.03 | 39.42 | 5,444,371 | +0.27(+0.68%) |
May 08, 2015 | 38.80 | 39.25 | 38.79 | 39.15 | 3,656,675 | +0.71(+1.85%) |
May 07, 2015 | 38.30 | 38.82 | 38.03 | 38.44 | 5,458,826 | +0.29(+0.76%) |
May 06, 2015 | 38.54 | 38.55 | 37.69 | 38.15 | 5,745,697 | -0.31(-0.81%) |
May 05, 2015 | 38.51 | 38.77 | 38.02 | 38.46 | 6,052,664 | +0.02(+0.06%) |
May 04, 2015 | 38.03 | 38.57 | 38.03 | 38.44 | 4,957,016 | +0.41(+1.08%) |
May 01, 2015 | 37.36 | 38.14 | 37.36 | 38.03 | 7,437,239 | +0.69(+1.84%) |
Apr 30, 2015 | 37.34 | 37.76 | 37.17 | 37.34 | 5,573,603 | -0.05(-0.14%) |
Apr 29, 2015 | 37.19 | 37.54 | 37.00 | 37.39 | 4,171,197 | +0.13(+0.35%) |
Apr 28, 2015 | 37.01 | 37.29 | 36.91 | 37.26 | 2,982,430 | +0.13(+0.35%) |
Apr 27, 2015 | 36.93 | 37.24 | 36.90 | 37.13 | 3,259,180 | +0.31(+0.83%) |
Apr 24, 2015 | 36.96 | 37.12 | 36.74 | 36.83 | 3,631,982 | -0.05(-0.12%) |
Apr 23, 2015 | 36.61 | 37.08 | 36.55 | 36.87 | 3,008,348 | +0.13(+0.35%) |
Apr 22, 2015 | 36.61 | 36.85 | 36.43 | 36.74 | 2,708,829 | +0.12(+0.33%) |
Apr 21, 2015 | 36.91 | 37.07 | 36.59 | 36.62 | 3,039,548 | -0.27(-0.75%) |
Apr 20, 2015 | 36.93 | 37.24 | 36.87 | 36.90 | 2,517,044 | +0.02(+0.04%) |
Apr 17, 2015 | 36.55 | 36.90 | 36.53 | 36.88 | 4,897,685 | -0.02(-0.04%) |
Apr 16, 2015 | 36.81 | 37.03 | 36.74 | 36.90 | 5,553,499 | -0.08(-0.21%) |
Apr 15, 2015 | 36.88 | 37.04 | 36.63 | 36.97 | 5,284,095 | +0.30(+0.81%) |
Apr 14, 2015 | 36.63 | 36.84 | 36.36 | 36.67 | 2,806,603 | +0.10(+0.27%) |
Apr 13, 2015 | 36.59 | 36.96 | 36.54 | 36.57 | 3,522,906 | -0.06(-0.17%) |
Apr 10, 2015 | 36.64 | 36.91 | 36.43 | 36.64 | 4,272,177 | +0.05(+0.13%) |
Apr 09, 2015 | 36.80 | 36.88 | 36.44 | 36.59 | 5,597,063 | -0.33(-0.89%) |
Apr 08, 2015 | 36.81 | 37.16 | 36.70 | 36.92 | 3,922,229 | +0.13(+0.35%) |
Apr 07, 2015 | 36.96 | 37.16 | 36.77 | 36.79 | 3,243,082 | -0.13(-0.35%) |
Apr 06, 2015 | 36.18 | 37.09 | 36.16 | 36.92 | 4,431,512 | +0.75(+2.07%) |
Apr 02, 2015 | 36.26 | 36.17 | 36.17 | 36.17 | 7,639,920 | -0.06(-0.17%) |
Apr 01, 2015 | 36.25 | 36.44 | 36.08 | 36.23 | 7,258,694 | +0.02(+0.06%) |
Mar 31, 2015 | 35.95 | 36.37 | 35.89 | 36.21 | 6,503,602 | -0.02(-0.04%) |
Mar 30, 2015 | 35.72 | 36.37 | 35.57 | 36.22 | 3,632,614 | +0.73(+2.07%) |
Mar 27, 2015 | 35.35 | 35.63 | 35.27 | 35.49 | 5,020,014 | +0.12(+0.35%) |
Mar 26, 2015 | 35.57 | 35.94 | 35.35 | 35.37 | 4,978,723 | -0.31(-0.88%) |
Mar 25, 2015 | 36.02 | 36.35 | 35.66 | 35.68 | 4,644,222 | -0.19(-0.53%) |
Mar 24, 2015 | 36.06 | 36.38 | 35.87 | 35.87 | 4,146,386 | -0.13(-0.36%) |
Mar 23, 2015 | 35.96 | 36.45 | 35.96 | 36.00 | 6,153,703 | +0.14(+0.38%) |
Mar 20, 2015 | 35.67 | 36.29 | 35.54 | 35.86 | 8,788,890 | +0.35(+0.99%) |
Mar 19, 2015 | 35.94 | 35.99 | 35.18 | 35.51 | 3,826,111 | -0.52(-1.44%) |
Mar 18, 2015 | 35.31 | 36.20 | 34.94 | 36.03 | 5,615,846 | +0.70(+1.99%) |
Mar 17, 2015 | 35.37 | 35.48 | 35.02 | 35.33 | 3,851,879 | -0.18(-0.52%) |
Mar 16, 2015 | 35.41 | 35.57 | 35.07 | 35.51 | 3,811,865 | +0.15(+0.41%) |
Mar 13, 2015 | 35.46 | 35.53 | 34.86 | 35.37 | 3,707,031 | -0.26(-0.73%) |
Mar 12, 2015 | 34.99 | 35.68 | 34.99 | 35.63 | 4,643,940 | +0.87(+2.51%) |
Mar 11, 2015 | 34.89 | 34.97 | 34.49 | 34.76 | 4,348,696 | -0.02(-0.04%) |
Mar 10, 2015 | 35.08 | 35.30 | 34.72 | 34.77 | 4,319,073 | -0.66(-1.88%) |
Mar 09, 2015 | 35.30 | 35.60 | 34.96 | 35.44 | 3,153,710 | +0.11(+0.30%) |
Mar 06, 2015 | 35.90 | 36.08 | 35.21 | 35.33 | 5,076,648 | -0.94(-2.59%) |
Mar 05, 2015 | 36.13 | 36.31 | 35.62 | 36.27 | 6,198,293 | +0.31(+0.85%) |
Mar 04, 2015 | 36.19 | 36.30 | 35.74 | 35.96 | 4,475,826 | -0.34(-0.93%) |
Mar 03, 2015 | 36.30 | 36.44 | 35.92 | 36.30 | 4,410,789 | -0.25(-0.69%) |