Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.90 | 39.90 | 39.50 | 39.50 | 4,095,440 | -0.39(-0.97%) |
May 28, 2015 | 39.77 | 39.93 | 39.69 | 39.88 | 2,009,807 | -0.51(-1.25%) |
May 27, 2015 | 40.10 | 40.42 | 40.03 | 40.39 | 1,468,708 | +0.06(+0.14%) |
May 26, 2015 | 40.75 | 40.75 | 40.26 | 40.34 | 2,043,969 | -0.61(-1.49%) |
May 22, 2015 | 41.03 | 40.94 | 40.94 | 40.94 | 2,077,329 | +0.11(+0.27%) |
May 21, 2015 | 40.69 | 40.85 | 40.60 | 40.83 | 1,362,637 | -0.13(-0.31%) |
May 20, 2015 | 40.90 | 41.07 | 40.78 | 40.96 | 1,566,931 | +0.00(+0.00%) |
May 19, 2015 | 40.99 | 41.05 | 40.90 | 40.96 | 1,118,897 | +0.07(+0.17%) |
May 18, 2015 | 41.09 | 41.09 | 40.87 | 40.89 | 1,483,015 | -0.36(-0.86%) |
May 15, 2015 | 40.94 | 41.24 | 40.86 | 41.24 | 1,666,748 | +0.26(+0.64%) |
May 14, 2015 | 40.82 | 41.02 | 40.79 | 40.98 | 1,079,636 | +0.44(+1.09%) |
May 13, 2015 | 40.82 | 40.85 | 40.52 | 40.54 | 2,151,673 | +0.12(+0.29%) |
May 12, 2015 | 40.27 | 40.54 | 40.21 | 40.42 | 3,167,771 | -0.08(-0.20%) |
May 11, 2015 | 40.86 | 40.91 | 40.49 | 40.50 | 1,745,900 | -0.41(-1.01%) |
May 08, 2015 | 40.76 | 41.07 | 40.74 | 40.91 | 1,573,612 | +0.55(+1.37%) |
May 07, 2015 | 40.28 | 40.38 | 40.14 | 40.36 | 2,914,559 | -0.13(-0.31%) |
May 06, 2015 | 40.99 | 41.02 | 40.39 | 40.49 | 2,170,575 | -0.48(-1.18%) |
May 05, 2015 | 41.20 | 41.21 | 40.94 | 40.97 | 2,113,563 | -0.40(-0.97%) |
May 04, 2015 | 41.17 | 41.41 | 41.17 | 41.37 | 2,229,049 | +0.22(+0.54%) |
May 01, 2015 | 41.04 | 41.24 | 40.91 | 41.15 | 2,209,393 | +0.16(+0.39%) |
Apr 30, 2015 | 41.16 | 41.17 | 40.92 | 40.99 | 6,741,931 | -0.49(-1.19%) |
Apr 29, 2015 | 41.54 | 41.66 | 41.39 | 41.49 | 4,449,793 | -0.47(-1.12%) |
Apr 28, 2015 | 41.90 | 42.04 | 41.79 | 41.96 | 4,876,455 | +0.13(+0.32%) |
Apr 27, 2015 | 41.87 | 41.95 | 41.81 | 41.82 | 5,432,226 | +0.16(+0.38%) |
Apr 24, 2015 | 41.85 | 41.85 | 41.62 | 41.66 | 1,394,387 | +0.10(+0.25%) |
Apr 23, 2015 | 41.14 | 41.66 | 41.14 | 41.56 | 2,016,200 | +0.32(+0.77%) |
Apr 22, 2015 | 41.10 | 41.32 | 41.02 | 41.24 | 2,074,107 | +0.40(+0.97%) |
Apr 21, 2015 | 40.61 | 41.02 | 40.83 | 40.85 | 1,773,491 | +0.24(+0.58%) |
Apr 20, 2015 | 40.60 | 40.72 | 40.59 | 40.61 | 2,175,677 | +0.00(+0.00%) |
Apr 17, 2015 | 40.73 | 41.01 | 40.37 | 40.61 | 11,824,671 | -0.81(-1.95%) |
Apr 16, 2015 | 41.24 | 41.58 | 41.13 | 41.42 | 1,706,441 | +0.39(+0.94%) |
Apr 15, 2015 | 40.77 | 41.05 | 40.71 | 41.03 | 2,326,593 | +0.21(+0.50%) |
Apr 14, 2015 | 40.70 | 40.89 | 40.56 | 40.83 | 2,090,221 | +0.18(+0.45%) |
Apr 13, 2015 | 40.91 | 41.05 | 40.63 | 40.64 | 1,777,230 | -0.18(-0.45%) |
Apr 10, 2015 | 40.77 | 40.84 | 40.62 | 40.83 | 1,588,043 | +0.03(+0.08%) |
Apr 09, 2015 | 40.66 | 40.82 | 40.51 | 40.79 | 1,784,103 | +0.40(+0.98%) |
Apr 08, 2015 | 40.48 | 40.52 | 40.19 | 40.40 | 2,359,724 | +0.81(+2.06%) |
Apr 07, 2015 | 39.73 | 39.79 | 39.58 | 39.58 | 1,550,356 | -0.20(-0.50%) |
Apr 06, 2015 | 39.64 | 39.97 | 39.56 | 39.78 | 1,178,492 | +0.52(+1.33%) |
Apr 02, 2015 | 39.06 | 39.26 | 39.26 | 39.26 | 2,759,234 | +0.51(+1.33%) |
Apr 01, 2015 | 38.63 | 38.75 | 38.48 | 38.75 | 4,987,295 | +0.53(+1.39%) |
Mar 31, 2015 | 38.14 | 38.30 | 38.08 | 38.22 | 4,375,893 | -0.12(-0.31%) |
Mar 30, 2015 | 38.11 | 38.40 | 38.07 | 38.33 | 5,231,766 | +0.64(+1.70%) |
Mar 27, 2015 | 37.64 | 37.73 | 37.55 | 37.69 | 1,619,292 | +0.10(+0.27%) |
Mar 26, 2015 | 37.75 | 37.75 | 37.43 | 37.59 | 4,359,981 | -0.26(-0.69%) |
Mar 25, 2015 | 38.40 | 38.42 | 37.84 | 37.85 | 2,921,693 | -0.55(-1.42%) |
Mar 24, 2015 | 38.33 | 38.42 | 38.27 | 38.40 | 2,702,395 | +0.09(+0.25%) |
Mar 23, 2015 | 38.26 | 38.33 | 38.13 | 38.30 | 2,882,961 | +0.15(+0.39%) |
Mar 20, 2015 | 38.01 | 38.26 | 37.97 | 38.15 | 2,358,943 | +0.50(+1.32%) |
Mar 19, 2015 | 37.84 | 37.90 | 37.54 | 37.65 | 2,311,246 | -0.59(-1.53%) |
Mar 18, 2015 | 37.34 | 38.36 | 37.27 | 38.24 | 3,298,279 | +0.82(+2.20%) |
Mar 17, 2015 | 37.08 | 37.44 | 37.05 | 37.42 | 3,006,386 | +0.36(+0.98%) |
Mar 16, 2015 | 37.01 | 37.09 | 36.90 | 37.05 | 1,453,267 | +0.45(+1.23%) |
Mar 13, 2015 | 36.78 | 36.79 | 36.43 | 36.60 | 2,939,954 | -0.46(-1.24%) |
Mar 12, 2015 | 37.30 | 37.32 | 37.01 | 37.06 | 1,158,703 | +0.25(+0.69%) |
Mar 11, 2015 | 36.75 | 36.89 | 36.67 | 36.81 | 2,372,487 | +0.24(+0.65%) |
Mar 10, 2015 | 36.86 | 36.86 | 36.56 | 36.57 | 3,952,903 | -0.81(-2.18%) |
Mar 09, 2015 | 37.54 | 37.61 | 37.37 | 37.39 | 1,939,906 | -0.14(-0.38%) |
Mar 06, 2015 | 37.82 | 37.83 | 37.42 | 37.53 | 2,724,399 | -0.55(-1.43%) |
Mar 05, 2015 | 38.14 | 38.23 | 37.94 | 38.07 | 1,002,443 | -0.05(-0.12%) |
Mar 04, 2015 | 38.22 | 38.46 | 37.92 | 38.12 | 1,955,578 | -0.34(-0.88%) |
Mar 03, 2015 | 38.51 | 38.57 | 38.45 | 38.46 | 2,042,397 | -0.25(-0.65%) |