Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.10 | 42.21 | 41.35 | 41.71 | 2,208,335 | -0.50(-1.20%) |
May 28, 2015 | 42.22 | 42.24 | 41.77 | 42.21 | 1,295,054 | -0.07(-0.17%) |
May 27, 2015 | 41.97 | 42.42 | 41.84 | 42.29 | 2,062,510 | +0.42(+1.01%) |
May 26, 2015 | 42.72 | 42.76 | 41.74 | 41.86 | 3,509,534 | -1.02(-2.37%) |
May 22, 2015 | 43.07 | 42.88 | 42.88 | 42.88 | 1,164,048 | -0.28(-0.64%) |
May 21, 2015 | 43.26 | 43.52 | 43.09 | 43.16 | 2,369,738 | -0.18(-0.41%) |
May 20, 2015 | 43.05 | 43.39 | 42.60 | 43.33 | 2,399,348 | +0.23(+0.53%) |
May 19, 2015 | 43.10 | 43.30 | 42.90 | 43.10 | 2,654,167 | +0.11(+0.26%) |
May 18, 2015 | 42.63 | 43.19 | 42.49 | 43.00 | 2,357,634 | +0.49(+1.15%) |
May 15, 2015 | 43.00 | 43.10 | 42.25 | 42.51 | 1,926,894 | -0.47(-1.09%) |
May 14, 2015 | 43.04 | 43.14 | 42.79 | 42.97 | 2,202,457 | +0.15(+0.36%) |
May 13, 2015 | 42.74 | 43.07 | 42.65 | 42.82 | 3,185,810 | -0.18(-0.41%) |
May 12, 2015 | 42.94 | 43.43 | 42.93 | 43.00 | 2,386,295 | -0.21(-0.49%) |
May 11, 2015 | 43.10 | 43.54 | 42.94 | 43.21 | 2,845,665 | +0.21(+0.49%) |
May 08, 2015 | 43.16 | 43.46 | 42.66 | 43.00 | 2,625,032 | -0.01(-0.03%) |
May 07, 2015 | 42.78 | 43.43 | 42.54 | 43.01 | 3,378,234 | +0.11(+0.26%) |
May 06, 2015 | 42.95 | 43.16 | 42.51 | 42.90 | 3,092,052 | +0.24(+0.57%) |
May 05, 2015 | 42.25 | 43.08 | 42.14 | 42.66 | 3,774,437 | +0.23(+0.53%) |
May 04, 2015 | 42.07 | 42.58 | 41.85 | 42.43 | 2,886,441 | +0.37(+0.89%) |
May 01, 2015 | 41.65 | 42.13 | 41.50 | 42.06 | 3,489,063 | +0.73(+1.77%) |
Apr 30, 2015 | 41.01 | 42.12 | 40.79 | 41.33 | 7,775,166 | -1.27(-2.99%) |
Apr 29, 2015 | 41.97 | 42.86 | 41.75 | 42.60 | 4,347,445 | +0.73(+1.75%) |
Apr 28, 2015 | 41.48 | 41.98 | 41.16 | 41.87 | 2,530,433 | +0.44(+1.06%) |
Apr 27, 2015 | 42.21 | 42.29 | 41.39 | 41.43 | 2,925,706 | -0.50(-1.20%) |
Apr 24, 2015 | 42.60 | 42.66 | 41.91 | 41.93 | 2,796,861 | -0.63(-1.48%) |
Apr 23, 2015 | 42.42 | 42.79 | 42.09 | 42.56 | 1,628,269 | +0.03(+0.07%) |
Apr 22, 2015 | 42.14 | 42.57 | 41.64 | 42.53 | 2,090,756 | +0.44(+1.04%) |
Apr 21, 2015 | 42.18 | 42.26 | 41.77 | 42.10 | 2,107,995 | +0.02(+0.05%) |
Apr 20, 2015 | 41.80 | 42.21 | 41.67 | 42.07 | 1,636,901 | +0.53(+1.27%) |
Apr 17, 2015 | 42.10 | 42.15 | 41.28 | 41.55 | 2,139,263 | -0.92(-2.17%) |
Apr 16, 2015 | 42.59 | 42.80 | 42.34 | 42.47 | 1,730,432 | -0.29(-0.67%) |
Apr 15, 2015 | 41.45 | 42.82 | 41.45 | 42.75 | 4,144,330 | +1.37(+3.31%) |
Apr 14, 2015 | 41.88 | 42.18 | 41.22 | 41.39 | 3,209,813 | -0.38(-0.91%) |
Apr 13, 2015 | 41.41 | 41.94 | 41.36 | 41.77 | 1,488,225 | +0.20(+0.49%) |
Apr 10, 2015 | 41.87 | 42.03 | 41.46 | 41.56 | 1,478,959 | -0.37(-0.89%) |
Apr 09, 2015 | 41.46 | 42.11 | 41.45 | 41.93 | 1,823,503 | +0.34(+0.83%) |
Apr 08, 2015 | 41.42 | 41.74 | 41.22 | 41.59 | 1,702,330 | +0.33(+0.80%) |
Apr 07, 2015 | 41.62 | 41.72 | 41.26 | 41.26 | 2,033,498 | -0.31(-0.75%) |
Apr 06, 2015 | 41.41 | 41.71 | 41.02 | 41.57 | 1,862,196 | -0.31(-0.75%) |
Apr 02, 2015 | 41.47 | 41.89 | 41.89 | 41.89 | 2,358,849 | +0.43(+1.04%) |
Apr 01, 2015 | 41.52 | 41.75 | 41.21 | 41.46 | 1,910,494 | -0.43(-1.03%) |
Mar 31, 2015 | 41.63 | 42.06 | 41.39 | 41.89 | 1,914,027 | -0.06(-0.14%) |
Mar 30, 2015 | 41.71 | 42.22 | 41.66 | 41.95 | 1,873,827 | +0.72(+1.75%) |
Mar 27, 2015 | 41.41 | 41.55 | 40.95 | 41.22 | 1,474,403 | -0.34(-0.81%) |
Mar 26, 2015 | 41.10 | 41.77 | 40.98 | 41.56 | 2,351,681 | +0.37(+0.90%) |
Mar 25, 2015 | 41.70 | 41.80 | 41.19 | 41.19 | 2,389,153 | -0.38(-0.91%) |
Mar 24, 2015 | 42.14 | 42.27 | 41.57 | 41.57 | 2,400,785 | -0.69(-1.62%) |
Mar 23, 2015 | 42.61 | 43.10 | 42.25 | 42.25 | 1,454,866 | -0.19(-0.45%) |
Mar 20, 2015 | 42.08 | 42.58 | 41.69 | 42.44 | 2,769,291 | +0.63(+1.50%) |
Mar 19, 2015 | 42.41 | 42.57 | 41.24 | 41.82 | 2,823,213 | -0.63(-1.48%) |
Mar 18, 2015 | 42.38 | 43.11 | 42.03 | 42.44 | 3,769,573 | -0.12(-0.29%) |
Mar 17, 2015 | 42.43 | 42.74 | 42.22 | 42.57 | 1,743,396 | -0.22(-0.51%) |
Mar 16, 2015 | 42.20 | 42.78 | 42.00 | 42.78 | 1,881,481 | +0.77(+1.82%) |
Mar 13, 2015 | 42.19 | 42.38 | 41.28 | 42.02 | 3,031,043 | -0.31(-0.72%) |
Mar 12, 2015 | 41.59 | 42.34 | 41.59 | 42.33 | 2,082,886 | +1.06(+2.56%) |
Mar 11, 2015 | 41.17 | 41.65 | 41.16 | 41.27 | 3,572,277 | +0.17(+0.41%) |
Mar 10, 2015 | 42.35 | 42.36 | 41.08 | 41.10 | 5,200,775 | -1.95(-4.52%) |
Mar 09, 2015 | 42.77 | 43.33 | 42.65 | 43.05 | 2,143,457 | +0.09(+0.22%) |
Mar 06, 2015 | 42.87 | 44.35 | 42.72 | 42.95 | 6,078,290 | +0.43(+1.01%) |
Mar 05, 2015 | 42.32 | 42.64 | 42.19 | 42.52 | 3,098,510 | +0.22(+0.52%) |
Mar 04, 2015 | 42.38 | 42.62 | 42.05 | 42.30 | 2,194,764 | -0.31(-0.74%) |
Mar 03, 2015 | 42.52 | 42.87 | 42.33 | 42.62 | 2,920,374 | -0.23(-0.53%) |