Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.05 | 39.19 | 38.62 | 38.68 | 9,670,477 | -0.17(-0.43%) |
May 28, 2015 | 38.44 | 39.04 | 38.22 | 38.85 | 5,651,494 | +0.38(+0.99%) |
May 27, 2015 | 38.16 | 38.58 | 37.78 | 38.47 | 6,602,488 | +0.47(+1.24%) |
May 26, 2015 | 39.26 | 39.30 | 37.73 | 38.00 | 11,007,672 | -1.54(-3.89%) |
May 22, 2015 | 40.03 | 39.54 | 39.54 | 39.54 | 4,587,675 | -0.45(-1.12%) |
May 21, 2015 | 39.46 | 40.15 | 39.43 | 39.99 | 4,897,483 | +0.62(+1.57%) |
May 20, 2015 | 38.58 | 39.66 | 38.51 | 39.37 | 6,308,821 | +0.97(+2.52%) |
May 19, 2015 | 38.54 | 38.63 | 38.14 | 38.40 | 4,259,658 | -0.15(-0.39%) |
May 18, 2015 | 38.33 | 38.81 | 38.29 | 38.56 | 6,937,471 | -0.24(-0.61%) |
May 15, 2015 | 39.20 | 39.42 | 38.71 | 38.79 | 5,607,683 | -0.43(-1.11%) |
May 14, 2015 | 39.89 | 39.91 | 39.14 | 39.23 | 4,352,694 | -0.38(-0.96%) |
May 13, 2015 | 39.79 | 40.25 | 39.42 | 39.61 | 5,565,226 | -0.04(-0.10%) |
May 12, 2015 | 39.35 | 40.00 | 39.05 | 39.64 | 4,260,780 | +0.18(+0.46%) |
May 11, 2015 | 40.06 | 40.10 | 39.45 | 39.46 | 4,588,098 | -0.68(-1.69%) |
May 08, 2015 | 40.24 | 40.33 | 39.67 | 40.14 | 4,559,845 | +0.43(+1.09%) |
May 07, 2015 | 39.73 | 40.39 | 39.62 | 39.70 | 5,553,658 | +0.02(+0.04%) |
May 06, 2015 | 40.66 | 40.71 | 39.31 | 39.69 | 6,597,185 | -0.70(-1.73%) |
May 05, 2015 | 40.69 | 40.97 | 39.96 | 40.39 | 5,746,774 | -0.31(-0.77%) |
May 04, 2015 | 40.69 | 41.65 | 40.59 | 40.70 | 9,533,030 | +0.47(+1.17%) |
May 01, 2015 | 40.56 | 40.66 | 40.12 | 40.23 | 5,660,618 | -0.02(-0.04%) |
Apr 30, 2015 | 40.19 | 40.59 | 39.98 | 40.24 | 7,213,515 | -0.02(-0.04%) |
Apr 29, 2015 | 40.72 | 40.72 | 39.58 | 40.26 | 13,772,693 | -1.90(-4.50%) |
Apr 28, 2015 | 41.51 | 42.46 | 41.49 | 42.16 | 8,117,225 | +0.69(+1.65%) |
Apr 27, 2015 | 42.24 | 42.39 | 41.29 | 41.47 | 5,121,579 | -0.58(-1.38%) |
Apr 24, 2015 | 42.33 | 42.92 | 42.00 | 42.05 | 5,566,429 | +0.10(+0.24%) |
Apr 23, 2015 | 41.70 | 42.48 | 41.09 | 41.95 | 11,542,516 | -0.97(-2.25%) |
Apr 22, 2015 | 42.28 | 43.11 | 42.04 | 42.92 | 6,268,760 | +0.72(+1.71%) |
Apr 21, 2015 | 42.98 | 43.11 | 41.90 | 42.19 | 7,961,491 | -0.69(-1.60%) |
Apr 20, 2015 | 42.31 | 43.57 | 42.27 | 42.88 | 7,396,022 | +0.90(+2.14%) |
Apr 17, 2015 | 42.38 | 42.96 | 41.59 | 41.98 | 7,751,770 | -0.81(-1.89%) |
Apr 16, 2015 | 43.19 | 43.49 | 42.63 | 42.79 | 6,266,341 | -0.42(-0.97%) |
Apr 15, 2015 | 42.36 | 43.61 | 41.89 | 43.21 | 8,908,053 | +0.74(+1.74%) |
Apr 14, 2015 | 42.64 | 43.00 | 42.03 | 42.47 | 10,896,861 | -1.71(-3.88%) |
Apr 13, 2015 | 44.85 | 44.90 | 43.96 | 44.18 | 5,588,481 | -0.94(-2.09%) |
Apr 10, 2015 | 45.21 | 45.23 | 44.65 | 45.12 | 7,526,792 | -0.21(-0.45%) |
Apr 09, 2015 | 43.84 | 45.59 | 43.84 | 45.33 | 14,367,897 | +2.00(+4.62%) |
Apr 08, 2015 | 43.23 | 43.84 | 42.43 | 43.33 | 8,019,687 | +0.70(+1.64%) |
Apr 07, 2015 | 43.17 | 43.32 | 42.60 | 42.63 | 3,522,874 | -0.64(-1.48%) |
Apr 06, 2015 | 42.70 | 43.50 | 42.35 | 43.27 | 3,745,967 | +0.52(+1.21%) |
Apr 02, 2015 | 41.93 | 42.75 | 42.75 | 42.75 | 4,622,626 | +0.91(+2.18%) |
Apr 01, 2015 | 42.07 | 42.35 | 41.15 | 41.84 | 6,411,683 | -0.05(-0.13%) |
Mar 31, 2015 | 42.02 | 43.03 | 41.78 | 41.89 | 6,696,587 | -0.19(-0.45%) |
Mar 30, 2015 | 41.87 | 42.28 | 41.09 | 42.08 | 4,345,576 | +0.41(+0.99%) |
Mar 27, 2015 | 41.87 | 42.06 | 41.48 | 41.67 | 4,017,611 | +0.05(+0.11%) |
Mar 26, 2015 | 41.99 | 42.12 | 41.55 | 41.62 | 4,545,500 | -0.33(-0.80%) |
Mar 25, 2015 | 42.54 | 42.57 | 41.88 | 41.96 | 4,553,123 | -0.43(-1.01%) |
Mar 24, 2015 | 42.54 | 42.95 | 42.19 | 42.38 | 7,651,506 | -0.22(-0.52%) |
Mar 23, 2015 | 42.61 | 43.66 | 42.09 | 42.60 | 5,698,648 | -0.05(-0.11%) |
Mar 20, 2015 | 43.21 | 43.37 | 42.47 | 42.65 | 8,381,365 | -0.11(-0.25%) |
Mar 19, 2015 | 41.35 | 42.79 | 41.29 | 42.76 | 10,940,882 | +1.55(+3.75%) |
Mar 18, 2015 | 39.72 | 41.32 | 39.48 | 41.21 | 8,692,961 | +1.10(+2.74%) |
Mar 17, 2015 | 40.28 | 40.83 | 39.99 | 40.11 | 6,941,141 | +0.32(+0.81%) |
Mar 16, 2015 | 39.23 | 40.60 | 38.61 | 39.79 | 10,402,101 | +0.41(+1.03%) |
Mar 13, 2015 | 38.93 | 39.48 | 38.74 | 39.38 | 6,933,015 | +0.34(+0.87%) |
Mar 12, 2015 | 38.79 | 39.10 | 38.57 | 39.05 | 10,985,051 | +0.38(+0.97%) |
Mar 11, 2015 | 39.61 | 39.81 | 38.53 | 38.67 | 9,672,163 | -0.83(-2.09%) |
Mar 10, 2015 | 39.56 | 39.90 | 39.30 | 39.50 | 10,501,212 | -0.96(-2.36%) |
Mar 09, 2015 | 41.46 | 41.66 | 40.05 | 40.45 | 10,135,780 | -0.98(-2.36%) |
Mar 06, 2015 | 42.14 | 42.35 | 41.38 | 41.43 | 7,118,120 | -0.96(-2.25%) |
Mar 05, 2015 | 42.82 | 43.02 | 42.04 | 42.38 | 5,570,559 | -0.48(-1.12%) |
Mar 04, 2015 | 42.52 | 42.88 | 41.47 | 42.87 | 8,322,993 | -0.18(-0.42%) |
Mar 03, 2015 | 43.17 | 43.82 | 42.97 | 43.05 | 5,799,704 | +0.11(+0.26%) |