Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.65 | 39.73 | 38.98 | 39.04 | 5,883,954 | -0.58(-1.46%) |
May 28, 2015 | 39.56 | 39.71 | 39.38 | 39.62 | 3,982,420 | -0.05(-0.13%) |
May 27, 2015 | 39.59 | 39.75 | 39.43 | 39.67 | 4,507,110 | +0.10(+0.26%) |
May 26, 2015 | 39.80 | 39.96 | 39.50 | 39.56 | 4,819,458 | -0.48(-1.19%) |
May 22, 2015 | 40.41 | 40.04 | 40.04 | 40.04 | 5,243,344 | -0.34(-0.84%) |
May 21, 2015 | 40.29 | 40.59 | 40.10 | 40.38 | 5,759,673 | +0.13(+0.32%) |
May 20, 2015 | 39.70 | 40.28 | 39.52 | 40.25 | 6,118,508 | +0.58(+1.46%) |
May 19, 2015 | 39.82 | 39.85 | 39.36 | 39.68 | 4,187,954 | -0.07(-0.17%) |
May 18, 2015 | 39.73 | 39.82 | 39.62 | 39.74 | 4,842,404 | +0.05(+0.13%) |
May 15, 2015 | 39.10 | 39.70 | 38.82 | 39.69 | 5,250,351 | +0.90(+2.33%) |
May 14, 2015 | 38.77 | 38.85 | 38.42 | 38.79 | 3,743,640 | +0.12(+0.31%) |
May 13, 2015 | 38.24 | 38.81 | 38.05 | 38.67 | 6,106,390 | +0.49(+1.29%) |
May 12, 2015 | 38.11 | 38.21 | 37.82 | 38.18 | 3,596,594 | -0.14(-0.36%) |
May 11, 2015 | 38.64 | 38.80 | 38.28 | 38.31 | 3,527,204 | -0.39(-1.01%) |
May 08, 2015 | 38.27 | 38.88 | 38.20 | 38.70 | 5,535,151 | +0.83(+2.18%) |
May 07, 2015 | 37.65 | 37.94 | 37.46 | 37.88 | 10,582,482 | +0.13(+0.34%) |
May 06, 2015 | 37.80 | 38.02 | 37.53 | 37.75 | 6,202,973 | +0.20(+0.52%) |
May 05, 2015 | 38.07 | 38.45 | 37.49 | 37.56 | 5,680,251 | -0.47(-1.23%) |
May 04, 2015 | 38.29 | 38.47 | 38.02 | 38.02 | 5,173,828 | -0.27(-0.71%) |
May 01, 2015 | 37.92 | 38.66 | 37.84 | 38.30 | 8,324,555 | +0.83(+2.23%) |
Apr 30, 2015 | 37.57 | 37.75 | 36.89 | 37.46 | 7,483,145 | -0.03(-0.07%) |
Apr 29, 2015 | 37.63 | 37.79 | 37.43 | 37.49 | 6,637,551 | -0.23(-0.61%) |
Apr 28, 2015 | 37.89 | 38.21 | 37.71 | 37.72 | 4,420,305 | -0.26(-0.67%) |
Apr 27, 2015 | 38.37 | 38.45 | 37.96 | 37.97 | 4,511,883 | -0.33(-0.87%) |
Apr 24, 2015 | 38.23 | 38.55 | 38.10 | 38.30 | 4,266,861 | +0.09(+0.24%) |
Apr 23, 2015 | 38.15 | 38.71 | 38.08 | 38.21 | 5,460,565 | +0.20(+0.52%) |
Apr 22, 2015 | 38.02 | 38.25 | 37.93 | 38.02 | 4,407,041 | -0.03(-0.09%) |
Apr 21, 2015 | 38.29 | 38.44 | 37.88 | 38.05 | 4,583,280 | -0.26(-0.69%) |
Apr 20, 2015 | 38.67 | 38.91 | 38.28 | 38.31 | 4,932,676 | -0.27(-0.71%) |
Apr 17, 2015 | 39.09 | 39.23 | 38.56 | 38.59 | 5,264,716 | -0.60(-1.52%) |
Apr 16, 2015 | 39.12 | 39.44 | 38.93 | 39.18 | 3,670,413 | +0.06(+0.15%) |
Apr 15, 2015 | 39.05 | 39.22 | 38.87 | 39.12 | 4,113,938 | +0.29(+0.75%) |
Apr 14, 2015 | 39.00 | 39.04 | 38.61 | 38.83 | 2,670,954 | -0.01(-0.02%) |
Apr 13, 2015 | 38.99 | 39.29 | 38.76 | 38.84 | 3,004,477 | -0.20(-0.50%) |
Apr 10, 2015 | 39.25 | 39.51 | 39.03 | 39.04 | 2,663,853 | -0.13(-0.33%) |
Apr 09, 2015 | 39.26 | 39.39 | 39.10 | 39.16 | 2,711,276 | +0.00(+0.00%) |
Apr 08, 2015 | 39.16 | 39.59 | 38.96 | 39.16 | 4,060,075 | +0.14(+0.35%) |
Apr 07, 2015 | 39.06 | 39.44 | 39.00 | 39.03 | 2,559,597 | -0.04(-0.11%) |
Apr 06, 2015 | 38.95 | 39.19 | 38.70 | 39.07 | 3,426,856 | +0.02(+0.04%) |
Apr 02, 2015 | 38.76 | 39.05 | 39.05 | 39.05 | 2,881,126 | +0.34(+0.88%) |
Apr 01, 2015 | 39.39 | 39.39 | 38.53 | 38.71 | 5,482,059 | -0.50(-1.28%) |
Mar 31, 2015 | 40.11 | 40.35 | 39.12 | 39.22 | 6,399,165 | -1.11(-2.75%) |
Mar 30, 2015 | 39.45 | 40.49 | 39.39 | 40.32 | 4,749,518 | +1.12(+2.84%) |
Mar 27, 2015 | 39.92 | 39.92 | 39.12 | 39.21 | 5,135,317 | -0.58(-1.46%) |
Mar 26, 2015 | 39.67 | 40.26 | 39.60 | 39.79 | 4,547,576 | +0.17(+0.43%) |
Mar 25, 2015 | 40.08 | 40.52 | 39.58 | 39.62 | 4,144,679 | -0.33(-0.83%) |
Mar 24, 2015 | 39.95 | 40.13 | 39.52 | 39.95 | 4,540,127 | +0.04(+0.11%) |
Mar 23, 2015 | 39.70 | 40.09 | 39.44 | 39.91 | 4,384,948 | +0.32(+0.80%) |
Mar 20, 2015 | 39.62 | 40.02 | 39.10 | 39.59 | 6,629,051 | +0.14(+0.37%) |
Mar 19, 2015 | 39.69 | 39.87 | 39.31 | 39.45 | 4,188,222 | -1.04(-2.57%) |
Mar 18, 2015 | 40.08 | 40.85 | 39.76 | 40.48 | 5,090,365 | +0.22(+0.55%) |
Mar 17, 2015 | 39.85 | 40.46 | 39.64 | 40.26 | 6,226,489 | +0.33(+0.83%) |
Mar 16, 2015 | 39.86 | 40.35 | 39.10 | 39.93 | 5,961,371 | +0.06(+0.15%) |
Mar 13, 2015 | 40.38 | 40.38 | 39.73 | 39.87 | 5,122,901 | -0.77(-1.91%) |
Mar 12, 2015 | 40.96 | 41.40 | 40.48 | 40.65 | 5,490,948 | -0.09(-0.23%) |
Mar 11, 2015 | 41.35 | 41.45 | 40.54 | 40.74 | 4,529,942 | -0.41(-0.99%) |
Mar 10, 2015 | 41.60 | 41.62 | 41.15 | 41.15 | 5,397,239 | -0.85(-2.03%) |
Mar 09, 2015 | 41.83 | 42.13 | 41.77 | 42.00 | 3,298,772 | +0.26(+0.61%) |
Mar 06, 2015 | 42.54 | 42.56 | 41.53 | 41.74 | 8,220,424 | -1.19(-2.78%) |
Mar 05, 2015 | 44.18 | 44.24 | 42.40 | 42.94 | 8,207,207 | -1.25(-2.83%) |
Mar 04, 2015 | 44.77 | 44.79 | 44.07 | 44.19 | 3,881,345 | -0.60(-1.35%) |
Mar 03, 2015 | 45.22 | 45.30 | 44.72 | 44.79 | 3,426,585 | -0.57(-1.26%) |