Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.42 | 41.57 | 40.00 | 40.72 | 11,383,088 | +0.22(+0.54%) |
May 28, 2015 | 40.59 | 41.10 | 40.28 | 40.50 | 6,806,303 | -0.16(-0.39%) |
May 27, 2015 | 41.13 | 41.24 | 40.49 | 40.66 | 9,892,505 | -0.26(-0.64%) |
May 26, 2015 | 41.59 | 41.66 | 40.64 | 40.92 | 10,262,798 | -1.00(-2.39%) |
May 22, 2015 | 41.38 | 41.92 | 41.92 | 41.92 | 5,182,730 | +0.26(+0.63%) |
May 21, 2015 | 41.38 | 41.75 | 41.14 | 41.66 | 5,399,477 | +0.26(+0.63%) |
May 20, 2015 | 41.19 | 41.63 | 40.99 | 41.40 | 6,291,452 | +0.24(+0.58%) |
May 19, 2015 | 41.38 | 41.74 | 41.08 | 41.16 | 7,145,365 | -0.36(-0.88%) |
May 18, 2015 | 40.94 | 41.62 | 40.73 | 41.52 | 5,536,362 | +0.54(+1.33%) |
May 15, 2015 | 41.02 | 41.34 | 40.57 | 40.98 | 6,937,597 | -0.12(-0.28%) |
May 14, 2015 | 40.26 | 41.19 | 40.20 | 41.10 | 7,426,078 | +1.04(+2.59%) |
May 13, 2015 | 39.97 | 40.33 | 39.68 | 40.06 | 6,539,359 | +0.52(+1.30%) |
May 12, 2015 | 40.05 | 40.05 | 39.38 | 39.54 | 6,426,564 | -0.51(-1.27%) |
May 11, 2015 | 40.33 | 40.40 | 39.46 | 40.05 | 8,277,630 | -0.29(-0.72%) |
May 08, 2015 | 39.71 | 40.43 | 39.24 | 40.34 | 8,118,534 | +0.89(+2.25%) |
May 07, 2015 | 39.21 | 39.65 | 39.00 | 39.45 | 8,440,436 | +0.18(+0.47%) |
May 06, 2015 | 39.87 | 39.99 | 38.94 | 39.27 | 6,923,702 | -0.34(-0.86%) |
May 05, 2015 | 39.80 | 39.80 | 39.22 | 39.61 | 6,120,058 | -0.06(-0.15%) |
May 04, 2015 | 40.29 | 40.36 | 39.33 | 39.67 | 9,827,340 | -0.54(-1.34%) |
May 01, 2015 | 38.95 | 40.38 | 38.89 | 40.21 | 10,114,856 | +1.37(+3.52%) |
Apr 30, 2015 | 39.63 | 39.68 | 38.29 | 38.85 | 11,816,554 | -0.70(-1.76%) |
Apr 29, 2015 | 40.14 | 40.39 | 39.29 | 39.54 | 8,789,516 | -0.53(-1.33%) |
Apr 28, 2015 | 40.84 | 41.41 | 39.68 | 40.08 | 11,578,432 | -0.48(-1.18%) |
Apr 27, 2015 | 41.18 | 41.26 | 40.41 | 40.55 | 11,798,448 | -0.44(-1.08%) |
Apr 24, 2015 | 40.55 | 41.49 | 40.53 | 41.00 | 7,730,264 | +0.56(+1.38%) |
Apr 23, 2015 | 40.62 | 40.87 | 40.23 | 40.44 | 8,118,412 | -0.08(-0.20%) |
Apr 22, 2015 | 39.99 | 40.75 | 39.60 | 40.52 | 9,292,854 | +0.70(+1.75%) |
Apr 21, 2015 | 39.24 | 40.00 | 39.14 | 39.82 | 7,882,861 | +0.59(+1.50%) |
Apr 20, 2015 | 39.42 | 39.86 | 39.07 | 39.24 | 7,788,412 | -0.06(-0.16%) |
Apr 17, 2015 | 39.58 | 39.67 | 38.94 | 39.30 | 7,661,339 | -0.48(-1.20%) |
Apr 16, 2015 | 38.96 | 40.08 | 38.81 | 39.78 | 9,502,077 | +0.79(+2.01%) |
Apr 15, 2015 | 39.30 | 39.73 | 38.92 | 38.99 | 10,071,526 | -0.05(-0.14%) |
Apr 14, 2015 | 39.25 | 39.46 | 38.81 | 39.05 | 10,672,125 | -0.18(-0.47%) |
Apr 13, 2015 | 40.73 | 40.81 | 39.02 | 39.23 | 11,128,673 | -1.55(-3.80%) |
Apr 10, 2015 | 40.44 | 41.08 | 40.30 | 40.78 | 7,569,047 | +0.55(+1.37%) |
Apr 09, 2015 | 40.43 | 40.50 | 39.69 | 40.23 | 8,762,825 | +0.20(+0.51%) |
Apr 08, 2015 | 40.21 | 40.78 | 39.87 | 40.02 | 9,793,137 | +0.02(+0.05%) |
Apr 07, 2015 | 40.94 | 40.98 | 39.78 | 40.00 | 14,418,212 | -0.64(-1.58%) |
Apr 06, 2015 | 41.20 | 41.32 | 40.19 | 40.64 | 13,917,108 | -0.18(-0.45%) |
Apr 02, 2015 | 43.26 | 40.83 | 40.83 | 40.83 | 19,243,300 | -2.49(-5.75%) |
Apr 01, 2015 | 43.67 | 43.89 | 43.26 | 43.32 | 11,206,174 | -0.12(-0.27%) |
Mar 31, 2015 | 43.07 | 43.81 | 42.98 | 43.44 | 7,867,360 | -0.10(-0.22%) |
Mar 30, 2015 | 42.41 | 43.61 | 42.33 | 43.53 | 10,329,143 | +1.29(+3.05%) |
Mar 27, 2015 | 43.90 | 43.97 | 41.92 | 42.24 | 11,346,888 | -1.03(-2.38%) |
Mar 26, 2015 | 43.97 | 44.01 | 43.02 | 43.27 | 11,261,199 | -0.27(-0.63%) |
Mar 25, 2015 | 42.90 | 44.03 | 42.90 | 43.54 | 15,682,050 | +1.17(+2.76%) |
Mar 24, 2015 | 42.47 | 42.81 | 42.25 | 42.38 | 10,656,423 | -0.29(-0.67%) |
Mar 23, 2015 | 42.19 | 42.89 | 42.12 | 42.66 | 10,620,025 | +0.64(+1.53%) |
Mar 20, 2015 | 41.72 | 42.48 | 41.54 | 42.02 | 15,221,004 | +0.51(+1.23%) |
Mar 19, 2015 | 41.89 | 42.00 | 41.24 | 41.51 | 7,552,469 | -0.79(-1.87%) |
Mar 18, 2015 | 40.96 | 42.70 | 40.68 | 42.30 | 12,441,267 | +1.41(+3.44%) |
Mar 17, 2015 | 40.57 | 41.06 | 39.86 | 40.90 | 8,014,171 | +0.16(+0.40%) |
Mar 16, 2015 | 39.84 | 40.76 | 39.62 | 40.73 | 7,786,361 | +0.77(+1.93%) |
Mar 13, 2015 | 39.57 | 40.10 | 39.43 | 39.96 | 7,509,704 | +0.51(+1.30%) |
Mar 12, 2015 | 39.69 | 40.47 | 39.37 | 39.45 | 10,457,991 | +0.03(+0.07%) |
Mar 11, 2015 | 38.44 | 39.48 | 38.44 | 39.42 | 15,981,736 | -0.02(-0.05%) |
Mar 10, 2015 | 39.77 | 39.81 | 39.07 | 39.44 | 9,424,629 | -0.57(-1.42%) |
Mar 09, 2015 | 39.98 | 40.75 | 39.97 | 40.01 | 9,005,380 | -0.10(-0.24%) |
Mar 06, 2015 | 40.39 | 41.16 | 39.93 | 40.10 | 8,408,983 | -0.83(-2.03%) |
Mar 05, 2015 | 40.57 | 41.26 | 40.47 | 40.94 | 9,638,029 | +0.60(+1.49%) |
Mar 04, 2015 | 40.70 | 41.02 | 39.86 | 40.34 | 10,402,491 | -0.68(-1.66%) |
Mar 03, 2015 | 40.35 | 41.09 | 40.34 | 41.02 | 9,341,348 | +0.96(+2.40%) |