Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.30 | 39.36 | 38.69 | 38.73 | 33,042,026 | -0.73(-1.85%) |
May 28, 2015 | 39.40 | 39.59 | 39.19 | 39.46 | 40,105,868 | -1.49(-3.63%) |
May 27, 2015 | 40.71 | 41.01 | 40.61 | 40.94 | 21,352,970 | -0.04(-0.10%) |
May 26, 2015 | 41.35 | 41.37 | 40.83 | 40.98 | 26,591,402 | +0.21(+0.51%) |
May 22, 2015 | 40.61 | 40.78 | 40.78 | 40.78 | 35,366,380 | +1.19(+3.01%) |
May 21, 2015 | 39.52 | 39.64 | 39.44 | 39.59 | 13,885,456 | -0.16(-0.40%) |
May 20, 2015 | 39.71 | 39.86 | 39.52 | 39.75 | 18,433,948 | -0.39(-0.97%) |
May 19, 2015 | 40.13 | 40.19 | 39.98 | 40.13 | 20,696,436 | +0.54(+1.36%) |
May 18, 2015 | 39.55 | 39.71 | 39.44 | 39.59 | 21,817,202 | -0.60(-1.48%) |
May 15, 2015 | 39.94 | 40.24 | 39.89 | 40.19 | 32,264,330 | +0.75(+1.89%) |
May 14, 2015 | 39.28 | 39.50 | 39.24 | 39.44 | 19,658,424 | +0.36(+0.91%) |
May 13, 2015 | 39.24 | 39.45 | 39.05 | 39.09 | 18,287,156 | -0.46(-1.16%) |
May 12, 2015 | 39.22 | 39.60 | 39.21 | 39.55 | 21,708,256 | -0.22(-0.56%) |
May 11, 2015 | 40.31 | 40.33 | 39.74 | 39.77 | 21,668,408 | -0.35(-0.87%) |
May 08, 2015 | 40.02 | 40.29 | 39.93 | 40.12 | 24,062,414 | +0.97(+2.48%) |
May 07, 2015 | 38.92 | 39.17 | 38.82 | 39.15 | 25,643,762 | -0.02(-0.04%) |
May 06, 2015 | 40.00 | 40.07 | 39.10 | 39.17 | 34,551,676 | -0.81(-2.03%) |
May 05, 2015 | 40.31 | 40.43 | 39.91 | 39.98 | 33,689,136 | -1.49(-3.60%) |
May 04, 2015 | 41.02 | 41.60 | 40.97 | 41.47 | 33,556,492 | +0.33(+0.79%) |
May 01, 2015 | 40.90 | 41.27 | 40.84 | 41.14 | 19,210,536 | +0.37(+0.92%) |
Apr 30, 2015 | 40.96 | 41.03 | 40.72 | 40.77 | 29,020,346 | -0.52(-1.25%) |
Apr 29, 2015 | 41.36 | 41.48 | 41.05 | 41.29 | 30,100,874 | -0.58(-1.38%) |
Apr 28, 2015 | 41.81 | 41.91 | 41.60 | 41.87 | 17,667,152 | -0.00(-0.00%) |
Apr 27, 2015 | 41.84 | 41.98 | 41.64 | 41.87 | 28,115,632 | +0.63(+1.52%) |
Apr 24, 2015 | 41.29 | 41.35 | 41.15 | 41.24 | 15,905,222 | +0.06(+0.14%) |
Apr 23, 2015 | 40.99 | 41.33 | 40.95 | 41.18 | 17,161,836 | -0.43(-1.03%) |
Apr 22, 2015 | 41.44 | 41.63 | 41.36 | 41.61 | 22,634,704 | +0.71(+1.73%) |
Apr 21, 2015 | 41.10 | 41.16 | 40.82 | 40.90 | 22,928,080 | +0.87(+2.16%) |
Apr 20, 2015 | 39.82 | 40.18 | 39.77 | 40.04 | 25,663,276 | +0.30(+0.76%) |
Apr 17, 2015 | 39.41 | 39.89 | 39.30 | 39.74 | 52,900,856 | -1.75(-4.21%) |
Apr 16, 2015 | 41.19 | 41.75 | 41.07 | 41.48 | 25,619,770 | +0.71(+1.73%) |
Apr 15, 2015 | 40.59 | 40.82 | 40.48 | 40.78 | 17,452,078 | +0.28(+0.69%) |
Apr 14, 2015 | 40.13 | 40.65 | 40.02 | 40.50 | 25,475,496 | -0.28(-0.68%) |
Apr 13, 2015 | 41.17 | 41.31 | 40.71 | 40.78 | 37,677,276 | +0.44(+1.08%) |
Apr 10, 2015 | 39.90 | 40.44 | 39.77 | 40.34 | 42,958,824 | -0.26(-0.65%) |
Apr 09, 2015 | 39.78 | 40.70 | 39.74 | 40.60 | 63,512,968 | +1.51(+3.86%) |
Apr 08, 2015 | 38.96 | 39.25 | 38.68 | 39.09 | 64,187,868 | +2.26(+6.15%) |
Apr 07, 2015 | 36.93 | 37.09 | 36.81 | 36.83 | 22,440,420 | +0.12(+0.32%) |
Apr 06, 2015 | 36.38 | 36.91 | 36.38 | 36.71 | 17,729,400 | +0.44(+1.23%) |
Apr 02, 2015 | 36.09 | 36.27 | 36.27 | 36.27 | 20,767,536 | +0.37(+1.02%) |
Apr 01, 2015 | 35.27 | 35.94 | 35.71 | 35.90 | 27,779,020 | +0.64(+1.80%) |
Mar 31, 2015 | 35.04 | 35.57 | 35.00 | 35.27 | 23,628,466 | -0.27(-0.76%) |
Mar 30, 2015 | 35.04 | 35.68 | 35.04 | 35.54 | 38,407,532 | +1.30(+3.81%) |
Mar 27, 2015 | 34.23 | 34.37 | 34.15 | 34.23 | 23,740,658 | +0.50(+1.48%) |
Mar 26, 2015 | 33.76 | 33.82 | 33.61 | 33.73 | 17,581,322 | -0.03(-0.09%) |
Mar 25, 2015 | 34.04 | 34.13 | 33.73 | 33.76 | 26,005,088 | -0.39(-1.14%) |
Mar 24, 2015 | 34.05 | 34.20 | 34.03 | 34.15 | 11,876,854 | -0.16(-0.46%) |
Mar 23, 2015 | 34.34 | 34.44 | 34.23 | 34.31 | 14,893,294 | -0.11(-0.32%) |
Mar 20, 2015 | 34.35 | 34.57 | 34.29 | 34.42 | 22,497,582 | +0.15(+0.44%) |
Mar 19, 2015 | 34.34 | 34.40 | 34.09 | 34.27 | 18,784,868 | -0.01(-0.02%) |
Mar 18, 2015 | 33.83 | 34.46 | 33.62 | 34.28 | 30,414,294 | +0.59(+1.74%) |
Mar 17, 2015 | 33.33 | 33.76 | 33.30 | 33.69 | 18,143,024 | +0.14(+0.43%) |
Mar 16, 2015 | 33.49 | 33.59 | 33.42 | 33.55 | 21,209,384 | +0.60(+1.81%) |
Mar 13, 2015 | 32.99 | 33.03 | 32.78 | 32.95 | 13,275,357 | +0.17(+0.51%) |
Mar 12, 2015 | 32.98 | 33.01 | 32.72 | 32.79 | 29,766,466 | +0.33(+1.00%) |
Mar 11, 2015 | 32.45 | 32.55 | 32.34 | 32.46 | 20,219,406 | +0.08(+0.25%) |
Mar 10, 2015 | 32.52 | 32.52 | 32.28 | 32.38 | 38,198,156 | -0.77(-2.32%) |
Mar 09, 2015 | 33.11 | 33.30 | 33.08 | 33.15 | 18,278,344 | +0.38(+1.16%) |
Mar 06, 2015 | 32.99 | 33.02 | 32.64 | 32.77 | 26,483,452 | -0.35(-1.06%) |
Mar 05, 2015 | 33.21 | 33.28 | 33.03 | 33.12 | 18,504,342 | -0.25(-0.76%) |
Mar 04, 2015 | 33.42 | 33.92 | 33.17 | 33.38 | 21,150,514 | -0.54(-1.59%) |
Mar 03, 2015 | 33.99 | 34.02 | 33.80 | 33.92 | 19,961,588 | -0.91(-2.62%) |