Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.36 | 39.44 | 38.70 | 38.76 | 5,926,665 | -0.57(-1.46%) |
May 28, 2015 | 39.28 | 39.42 | 39.09 | 39.33 | 4,011,328 | -0.05(-0.13%) |
May 27, 2015 | 39.30 | 39.47 | 39.14 | 39.38 | 4,539,827 | +0.10(+0.26%) |
May 26, 2015 | 39.52 | 39.68 | 39.21 | 39.28 | 4,854,442 | -0.47(-1.19%) |
May 22, 2015 | 40.12 | 39.75 | 39.75 | 39.75 | 5,281,405 | -0.34(-0.84%) |
May 21, 2015 | 40.00 | 40.30 | 39.81 | 40.09 | 5,801,482 | +0.13(+0.32%) |
May 20, 2015 | 39.41 | 39.99 | 39.24 | 39.96 | 6,162,921 | +0.57(+1.46%) |
May 19, 2015 | 39.53 | 39.57 | 39.08 | 39.39 | 4,218,354 | -0.07(-0.17%) |
May 18, 2015 | 39.45 | 39.53 | 39.33 | 39.46 | 4,877,554 | +0.05(+0.13%) |
May 15, 2015 | 38.81 | 39.41 | 38.54 | 39.41 | 5,288,463 | +0.90(+2.33%) |
May 14, 2015 | 38.49 | 38.57 | 38.14 | 38.51 | 3,770,814 | +0.12(+0.31%) |
May 13, 2015 | 37.96 | 38.53 | 37.77 | 38.39 | 6,150,716 | +0.49(+1.29%) |
May 12, 2015 | 37.83 | 37.94 | 37.55 | 37.90 | 3,622,701 | -0.14(-0.36%) |
May 11, 2015 | 38.36 | 38.52 | 38.00 | 38.04 | 3,552,808 | -0.39(-1.01%) |
May 08, 2015 | 37.99 | 38.60 | 37.93 | 38.43 | 5,575,330 | +0.82(+2.18%) |
May 07, 2015 | 37.38 | 37.67 | 37.19 | 37.61 | 10,659,299 | +0.13(+0.34%) |
May 06, 2015 | 37.53 | 37.75 | 37.26 | 37.48 | 6,248,000 | +0.19(+0.52%) |
May 05, 2015 | 37.80 | 38.17 | 37.22 | 37.28 | 5,721,483 | -0.46(-1.23%) |
May 04, 2015 | 38.01 | 38.19 | 37.74 | 37.75 | 5,211,384 | -0.27(-0.71%) |
May 01, 2015 | 37.65 | 38.38 | 37.56 | 38.02 | 8,384,982 | +0.83(+2.23%) |
Apr 30, 2015 | 37.30 | 37.48 | 36.63 | 37.19 | 7,537,465 | -0.03(-0.07%) |
Apr 29, 2015 | 37.36 | 37.52 | 37.16 | 37.22 | 6,685,732 | -0.23(-0.61%) |
Apr 28, 2015 | 37.61 | 37.94 | 37.44 | 37.45 | 4,452,392 | -0.25(-0.67%) |
Apr 27, 2015 | 38.10 | 38.17 | 37.69 | 37.70 | 4,544,635 | -0.33(-0.87%) |
Apr 24, 2015 | 37.95 | 38.27 | 37.83 | 38.03 | 4,297,833 | +0.09(+0.25%) |
Apr 23, 2015 | 37.88 | 38.43 | 37.81 | 37.94 | 5,500,203 | +0.19(+0.52%) |
Apr 22, 2015 | 37.74 | 37.98 | 37.66 | 37.74 | 4,439,031 | -0.03(-0.09%) |
Apr 21, 2015 | 38.01 | 38.16 | 37.61 | 37.77 | 4,616,549 | -0.26(-0.69%) |
Apr 20, 2015 | 38.39 | 38.63 | 38.00 | 38.04 | 4,968,481 | -0.27(-0.71%) |
Apr 17, 2015 | 38.81 | 38.95 | 38.28 | 38.31 | 5,302,932 | -0.59(-1.52%) |
Apr 16, 2015 | 38.84 | 39.15 | 38.65 | 38.90 | 3,697,057 | +0.06(+0.15%) |
Apr 15, 2015 | 38.77 | 38.93 | 38.59 | 38.84 | 4,143,800 | +0.29(+0.75%) |
Apr 14, 2015 | 38.72 | 38.76 | 38.33 | 38.55 | 2,690,342 | -0.01(-0.02%) |
Apr 13, 2015 | 38.70 | 39.01 | 38.48 | 38.56 | 3,026,287 | -0.19(-0.50%) |
Apr 10, 2015 | 38.97 | 39.22 | 38.75 | 38.76 | 2,683,189 | -0.13(-0.33%) |
Apr 09, 2015 | 38.98 | 39.10 | 38.81 | 38.88 | 2,730,956 | +0.00(+0.00%) |
Apr 08, 2015 | 38.88 | 39.30 | 38.68 | 38.88 | 4,089,547 | +0.14(+0.35%) |
Apr 07, 2015 | 38.78 | 39.15 | 38.72 | 38.75 | 2,578,176 | -0.04(-0.11%) |
Apr 06, 2015 | 38.67 | 38.91 | 38.43 | 38.79 | 3,451,731 | +0.02(+0.04%) |
Apr 02, 2015 | 38.48 | 38.77 | 38.77 | 38.77 | 2,902,040 | +0.34(+0.88%) |
Apr 01, 2015 | 39.10 | 39.10 | 38.25 | 38.43 | 5,521,853 | -0.50(-1.28%) |
Mar 31, 2015 | 39.82 | 40.06 | 38.84 | 38.93 | 6,445,616 | -1.10(-2.75%) |
Mar 30, 2015 | 39.16 | 40.20 | 39.10 | 40.03 | 4,783,994 | +1.11(+2.84%) |
Mar 27, 2015 | 39.63 | 39.63 | 38.84 | 38.92 | 5,172,593 | -0.57(-1.45%) |
Mar 26, 2015 | 39.38 | 39.97 | 39.31 | 39.50 | 4,580,587 | +0.17(+0.43%) |
Mar 25, 2015 | 39.79 | 40.23 | 39.30 | 39.33 | 4,174,765 | -0.33(-0.83%) |
Mar 24, 2015 | 39.66 | 39.84 | 39.24 | 39.66 | 4,573,084 | +0.04(+0.11%) |
Mar 23, 2015 | 39.41 | 39.80 | 39.15 | 39.62 | 4,416,778 | +0.31(+0.80%) |
Mar 20, 2015 | 39.34 | 39.74 | 38.81 | 39.30 | 6,677,170 | +0.14(+0.37%) |
Mar 19, 2015 | 39.41 | 39.58 | 39.03 | 39.16 | 4,218,624 | -1.03(-2.57%) |
Mar 18, 2015 | 39.80 | 40.56 | 39.47 | 40.19 | 5,127,315 | +0.22(+0.55%) |
Mar 17, 2015 | 39.56 | 40.17 | 39.36 | 39.97 | 6,271,687 | +0.33(+0.83%) |
Mar 16, 2015 | 39.58 | 40.06 | 38.82 | 39.64 | 6,004,643 | +0.06(+0.15%) |
Mar 13, 2015 | 40.09 | 40.09 | 39.44 | 39.58 | 5,160,087 | -0.77(-1.91%) |
Mar 12, 2015 | 40.67 | 41.10 | 40.19 | 40.35 | 5,530,806 | -0.09(-0.23%) |
Mar 11, 2015 | 41.05 | 41.16 | 40.24 | 40.45 | 4,562,824 | -0.41(-0.99%) |
Mar 10, 2015 | 41.30 | 41.32 | 40.85 | 40.85 | 5,436,417 | -0.85(-2.03%) |
Mar 09, 2015 | 41.53 | 41.82 | 41.47 | 41.70 | 3,322,717 | +0.25(+0.61%) |
Mar 06, 2015 | 42.24 | 42.25 | 41.23 | 41.44 | 8,280,095 | -1.18(-2.78%) |
Mar 05, 2015 | 43.86 | 43.93 | 42.09 | 42.63 | 8,266,782 | -1.24(-2.83%) |
Mar 04, 2015 | 44.44 | 44.47 | 43.75 | 43.87 | 3,909,520 | -0.60(-1.35%) |
Mar 03, 2015 | 44.89 | 44.98 | 44.39 | 44.47 | 3,451,459 | -0.57(-1.26%) |