Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.28 | 42.74 | 42.02 | 42.63 | 3,160,324 | -0.20(-0.47%) |
May 28, 2015 | 42.74 | 42.95 | 42.40 | 42.83 | 3,036,687 | +0.27(+0.62%) |
May 27, 2015 | 42.98 | 43.39 | 42.49 | 42.56 | 2,674,089 | -0.27(-0.62%) |
May 26, 2015 | 44.09 | 44.09 | 42.71 | 42.83 | 5,744,208 | -1.54(-3.47%) |
May 22, 2015 | 44.20 | 44.37 | 44.37 | 44.37 | 2,923,031 | +0.02(+0.04%) |
May 21, 2015 | 44.95 | 45.06 | 44.18 | 44.35 | 3,778,450 | -1.31(-2.87%) |
May 20, 2015 | 45.59 | 46.04 | 45.07 | 45.66 | 3,633,518 | -0.13(-0.28%) |
May 19, 2015 | 45.95 | 46.07 | 44.78 | 45.79 | 5,018,743 | +0.81(+1.79%) |
May 18, 2015 | 44.45 | 45.04 | 44.40 | 44.98 | 4,140,652 | +1.44(+3.31%) |
May 15, 2015 | 44.49 | 44.53 | 43.31 | 43.54 | 4,781,083 | -1.87(-4.12%) |
May 14, 2015 | 45.61 | 45.77 | 44.91 | 45.42 | 4,054,538 | -0.22(-0.48%) |
May 13, 2015 | 44.32 | 45.82 | 44.27 | 45.64 | 7,520,791 | +0.72(+1.59%) |
May 12, 2015 | 45.45 | 45.69 | 44.31 | 44.92 | 6,694,688 | -0.22(-0.49%) |
May 11, 2015 | 43.63 | 45.16 | 43.63 | 45.14 | 4,818,798 | +2.10(+4.88%) |
May 08, 2015 | 42.48 | 43.20 | 42.33 | 43.04 | 3,753,956 | -0.25(-0.57%) |
May 07, 2015 | 43.85 | 43.91 | 43.00 | 43.29 | 5,275,843 | -1.19(-2.68%) |
May 06, 2015 | 43.42 | 44.62 | 43.41 | 44.48 | 6,377,231 | +1.52(+3.54%) |
May 05, 2015 | 42.87 | 43.67 | 42.76 | 42.96 | 7,104,101 | +0.05(+0.13%) |
May 04, 2015 | 41.86 | 42.96 | 41.74 | 42.90 | 3,090,437 | +0.83(+1.96%) |
May 01, 2015 | 41.62 | 42.30 | 41.43 | 42.08 | 3,744,270 | +1.15(+2.80%) |
Apr 30, 2015 | 41.55 | 41.92 | 40.86 | 40.93 | 4,109,110 | -0.21(-0.51%) |
Apr 29, 2015 | 41.02 | 41.39 | 40.69 | 41.14 | 5,332,525 | +0.98(+2.44%) |
Apr 28, 2015 | 39.60 | 40.17 | 39.28 | 40.16 | 2,527,159 | +1.09(+2.79%) |
Apr 27, 2015 | 39.11 | 39.50 | 38.80 | 39.07 | 1,915,837 | -0.01(-0.02%) |
Apr 24, 2015 | 39.35 | 39.39 | 38.88 | 39.08 | 2,745,234 | -0.50(-1.25%) |
Apr 23, 2015 | 39.87 | 39.99 | 39.21 | 39.57 | 2,801,400 | -0.37(-0.92%) |
Apr 22, 2015 | 38.83 | 40.02 | 38.81 | 39.94 | 3,757,145 | +1.25(+3.22%) |
Apr 21, 2015 | 38.41 | 38.80 | 38.28 | 38.69 | 1,658,854 | +0.30(+0.79%) |
Apr 20, 2015 | 37.99 | 38.58 | 37.96 | 38.39 | 1,773,925 | +0.65(+1.73%) |
Apr 17, 2015 | 38.75 | 38.76 | 37.58 | 37.74 | 2,659,907 | -0.85(-2.21%) |
Apr 16, 2015 | 38.14 | 38.93 | 38.09 | 38.59 | 2,183,484 | +0.40(+1.06%) |
Apr 15, 2015 | 37.99 | 38.39 | 37.84 | 38.19 | 2,215,090 | -0.01(-0.02%) |
Apr 14, 2015 | 37.82 | 38.32 | 37.47 | 38.20 | 3,373,315 | -0.50(-1.28%) |
Apr 13, 2015 | 38.89 | 38.95 | 38.60 | 38.69 | 1,645,587 | -0.11(-0.28%) |
Apr 10, 2015 | 38.40 | 38.87 | 38.32 | 38.80 | 1,337,167 | -0.14(-0.35%) |
Apr 09, 2015 | 38.11 | 39.12 | 38.09 | 38.94 | 2,299,161 | +0.97(+2.56%) |
Apr 08, 2015 | 37.98 | 38.59 | 37.82 | 37.97 | 2,098,221 | -0.01(-0.02%) |
Apr 07, 2015 | 38.48 | 38.72 | 37.90 | 37.98 | 1,548,302 | -0.61(-1.59%) |
Apr 06, 2015 | 37.77 | 38.78 | 37.77 | 38.59 | 2,116,191 | +0.39(+1.03%) |
Apr 02, 2015 | 37.51 | 38.20 | 38.20 | 38.20 | 2,613,863 | +0.80(+2.13%) |
Apr 01, 2015 | 37.86 | 37.87 | 37.21 | 37.40 | 3,264,540 | -1.01(-2.63%) |
Mar 31, 2015 | 38.69 | 38.88 | 38.27 | 38.41 | 3,309,134 | -0.18(-0.48%) |
Mar 30, 2015 | 38.31 | 38.78 | 38.25 | 38.59 | 4,093,687 | +0.36(+0.94%) |
Mar 27, 2015 | 38.85 | 38.88 | 38.17 | 38.23 | 1,967,747 | -0.93(-2.37%) |
Mar 26, 2015 | 38.28 | 39.37 | 38.28 | 39.16 | 2,904,017 | +1.13(+2.97%) |
Mar 25, 2015 | 37.32 | 38.07 | 37.31 | 38.03 | 2,357,636 | +0.65(+1.74%) |
Mar 24, 2015 | 37.86 | 38.07 | 37.38 | 37.38 | 2,399,538 | -0.74(-1.95%) |
Mar 23, 2015 | 37.97 | 38.37 | 37.90 | 38.12 | 2,053,708 | +0.11(+0.29%) |
Mar 20, 2015 | 38.18 | 38.28 | 37.95 | 38.01 | 2,799,505 | -0.43(-1.12%) |
Mar 19, 2015 | 38.26 | 38.78 | 37.99 | 38.44 | 3,006,201 | +0.39(+1.04%) |
Mar 18, 2015 | 39.03 | 39.81 | 38.05 | 38.05 | 6,628,272 | -1.54(-3.89%) |
Mar 17, 2015 | 39.85 | 40.04 | 39.53 | 39.59 | 2,022,194 | -0.69(-1.71%) |
Mar 16, 2015 | 40.27 | 40.69 | 40.12 | 40.28 | 2,079,312 | -0.74(-1.81%) |
Mar 13, 2015 | 41.02 | 41.18 | 40.48 | 41.02 | 2,196,210 | +0.25(+0.61%) |
Mar 12, 2015 | 40.12 | 41.04 | 40.08 | 40.77 | 3,588,535 | +0.07(+0.18%) |
Mar 11, 2015 | 41.37 | 41.42 | 40.57 | 40.70 | 2,509,389 | -0.63(-1.53%) |
Mar 10, 2015 | 41.57 | 41.70 | 41.21 | 41.33 | 5,114,394 | -1.10(-2.59%) |
Mar 09, 2015 | 42.43 | 42.84 | 42.30 | 42.43 | 3,401,973 | -0.83(-1.91%) |
Mar 06, 2015 | 42.54 | 43.61 | 42.40 | 43.26 | 6,365,885 | +1.83(+4.43%) |
Mar 05, 2015 | 41.26 | 41.70 | 41.04 | 41.43 | 2,058,407 | +0.18(+0.44%) |
Mar 04, 2015 | 40.99 | 41.53 | 40.96 | 41.24 | 2,344,831 | -0.08(-0.19%) |
Mar 03, 2015 | 41.09 | 41.38 | 40.80 | 41.32 | 1,977,880 | +0.25(+0.62%) |