Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.40 | 43.49 | 42.07 | 42.64 | 10,481,717 | -0.84(-1.93%) |
May 28, 2015 | 43.25 | 43.49 | 42.54 | 43.48 | 8,825,638 | -0.09(-0.21%) |
May 27, 2015 | 42.14 | 43.67 | 41.58 | 43.57 | 8,597,494 | +1.56(+3.72%) |
May 26, 2015 | 42.75 | 42.86 | 41.28 | 42.01 | 11,338,767 | -1.23(-2.85%) |
May 22, 2015 | 43.61 | 43.24 | 43.24 | 43.24 | 7,105,871 | -0.57(-1.31%) |
May 21, 2015 | 43.82 | 44.34 | 43.31 | 43.81 | 8,181,553 | -0.13(-0.29%) |
May 20, 2015 | 44.03 | 44.33 | 43.18 | 43.94 | 8,765,961 | +0.19(+0.44%) |
May 19, 2015 | 43.65 | 43.91 | 43.15 | 43.75 | 7,644,501 | -0.12(-0.27%) |
May 18, 2015 | 42.25 | 44.02 | 41.98 | 43.86 | 9,369,977 | +1.39(+3.28%) |
May 15, 2015 | 42.38 | 42.53 | 41.76 | 42.47 | 9,131,946 | -0.08(-0.19%) |
May 14, 2015 | 41.89 | 42.68 | 41.28 | 42.55 | 12,240,056 | +1.23(+2.98%) |
May 13, 2015 | 41.61 | 42.05 | 40.81 | 41.32 | 9,320,174 | -0.05(-0.12%) |
May 12, 2015 | 41.17 | 41.74 | 39.69 | 41.37 | 12,948,094 | -0.16(-0.37%) |
May 11, 2015 | 41.43 | 42.49 | 41.32 | 41.52 | 10,101,253 | +0.07(+0.18%) |
May 08, 2015 | 41.79 | 42.07 | 41.23 | 41.45 | 10,376,510 | +0.86(+2.13%) |
May 07, 2015 | 40.03 | 41.05 | 39.45 | 40.59 | 11,526,874 | +0.48(+1.20%) |
May 06, 2015 | 39.97 | 40.32 | 39.13 | 40.10 | 13,379,671 | +0.38(+0.95%) |
May 05, 2015 | 41.23 | 41.53 | 39.18 | 39.73 | 16,849,476 | -1.57(-3.81%) |
May 04, 2015 | 41.05 | 42.22 | 40.72 | 41.30 | 11,659,966 | +0.47(+1.14%) |
May 01, 2015 | 40.42 | 41.05 | 39.82 | 40.83 | 12,093,263 | +0.67(+1.68%) |
Apr 30, 2015 | 42.07 | 42.44 | 39.58 | 40.16 | 19,209,484 | -2.71(-6.33%) |
Apr 29, 2015 | 43.49 | 43.96 | 42.64 | 42.87 | 12,771,879 | -1.34(-3.03%) |
Apr 28, 2015 | 43.61 | 44.47 | 42.27 | 44.21 | 11,134,839 | +0.70(+1.62%) |
Apr 27, 2015 | 45.38 | 46.13 | 43.08 | 43.51 | 14,069,557 | -1.52(-3.38%) |
Apr 24, 2015 | 45.51 | 45.63 | 44.84 | 45.03 | 6,244,071 | -0.39(-0.87%) |
Apr 23, 2015 | 44.62 | 45.73 | 44.39 | 45.42 | 9,028,588 | +0.58(+1.29%) |
Apr 22, 2015 | 44.66 | 45.04 | 43.57 | 44.84 | 9,360,552 | +0.23(+0.51%) |
Apr 21, 2015 | 45.22 | 45.44 | 44.56 | 44.62 | 7,643,578 | -0.14(-0.31%) |
Apr 20, 2015 | 44.20 | 45.12 | 43.97 | 44.76 | 9,413,616 | +1.21(+2.79%) |
Apr 17, 2015 | 44.29 | 44.76 | 42.91 | 43.54 | 14,717,007 | -2.20(-4.82%) |
Apr 16, 2015 | 45.75 | 46.05 | 45.41 | 45.75 | 5,921,501 | -0.16(-0.36%) |
Apr 15, 2015 | 45.41 | 46.45 | 45.17 | 45.91 | 7,377,548 | +1.01(+2.26%) |
Apr 14, 2015 | 44.99 | 45.34 | 43.95 | 44.90 | 8,978,877 | -0.05(-0.12%) |
Apr 13, 2015 | 44.93 | 45.65 | 44.81 | 44.95 | 7,412,032 | +0.13(+0.29%) |
Apr 10, 2015 | 44.68 | 45.02 | 44.43 | 44.82 | 6,456,248 | +0.58(+1.32%) |
Apr 09, 2015 | 44.54 | 44.98 | 42.92 | 44.24 | 10,982,535 | -0.41(-0.93%) |
Apr 08, 2015 | 43.57 | 44.90 | 43.57 | 44.65 | 10,017,037 | +1.09(+2.50%) |
Apr 07, 2015 | 44.19 | 44.74 | 43.54 | 43.56 | 7,549,942 | -0.86(-1.95%) |
Apr 06, 2015 | 43.09 | 44.72 | 43.05 | 44.43 | 8,361,044 | +0.59(+1.35%) |
Apr 02, 2015 | 43.56 | 43.83 | 43.83 | 43.83 | 8,941,810 | +0.28(+0.64%) |
Apr 01, 2015 | 43.45 | 43.59 | 42.08 | 43.56 | 12,691,159 | -0.04(-0.10%) |
Mar 31, 2015 | 43.46 | 43.93 | 43.07 | 43.60 | 8,894,901 | -0.37(-0.84%) |
Mar 30, 2015 | 42.92 | 44.21 | 42.90 | 43.97 | 7,680,377 | +1.70(+4.03%) |
Mar 27, 2015 | 41.58 | 42.41 | 41.03 | 42.27 | 7,740,835 | +0.73(+1.77%) |
Mar 26, 2015 | 41.27 | 42.10 | 40.71 | 41.53 | 13,143,073 | -0.17(-0.42%) |
Mar 25, 2015 | 44.88 | 44.98 | 41.57 | 41.71 | 15,538,244 | -3.13(-6.98%) |
Mar 24, 2015 | 44.79 | 45.33 | 44.64 | 44.84 | 7,602,225 | -0.02(-0.04%) |
Mar 23, 2015 | 44.95 | 45.33 | 44.78 | 44.86 | 8,250,083 | -0.10(-0.22%) |
Mar 20, 2015 | 44.33 | 45.17 | 44.30 | 44.95 | 8,856,157 | +1.11(+2.54%) |
Mar 19, 2015 | 43.29 | 43.92 | 43.25 | 43.84 | 8,997,535 | +0.29(+0.66%) |
Mar 18, 2015 | 42.29 | 44.07 | 41.76 | 43.56 | 12,008,494 | +1.03(+2.42%) |
Mar 17, 2015 | 41.86 | 42.69 | 41.66 | 42.53 | 9,562,672 | +0.31(+0.74%) |
Mar 16, 2015 | 42.00 | 42.48 | 41.78 | 42.22 | 9,525,694 | +0.71(+1.71%) |
Mar 13, 2015 | 41.84 | 42.10 | 40.10 | 41.51 | 13,988,291 | -0.40(-0.95%) |
Mar 12, 2015 | 40.75 | 42.04 | 40.66 | 41.91 | 12,627,702 | +1.90(+4.76%) |
Mar 11, 2015 | 39.42 | 40.08 | 38.86 | 40.00 | 13,792,244 | +0.77(+1.96%) |
Mar 10, 2015 | 39.60 | 39.64 | 38.81 | 39.24 | 13,877,199 | -1.40(-3.45%) |
Mar 09, 2015 | 40.34 | 40.87 | 40.09 | 40.64 | 10,274,256 | +0.50(+1.25%) |
Mar 06, 2015 | 40.98 | 41.70 | 39.86 | 40.14 | 16,252,168 | -1.59(-3.82%) |
Mar 05, 2015 | 41.57 | 41.93 | 40.93 | 41.73 | 10,410,716 | +0.32(+0.77%) |
Mar 04, 2015 | 41.21 | 41.61 | 40.62 | 41.41 | 13,003,923 | -0.39(-0.93%) |
Mar 03, 2015 | 42.21 | 42.23 | 41.28 | 41.80 | 11,884,709 | -0.76(-1.78%) |