Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.48 | 41.55 | 40.93 | 40.99 | 10,275,430 | -0.56(-1.34%) |
May 28, 2015 | 41.23 | 41.65 | 41.34 | 41.55 | 7,090,284 | +0.21(+0.51%) |
May 27, 2015 | 41.22 | 41.38 | 40.99 | 41.34 | 5,155,448 | +0.35(+0.84%) |
May 26, 2015 | 41.42 | 41.52 | 40.82 | 40.99 | 4,599,461 | -0.36(-0.88%) |
May 22, 2015 | 41.42 | 41.36 | 41.36 | 41.36 | 4,095,730 | -0.26(-0.63%) |
May 21, 2015 | 41.38 | 41.69 | 41.25 | 41.62 | 4,971,830 | +0.17(+0.41%) |
May 20, 2015 | 41.40 | 41.63 | 41.27 | 41.45 | 4,365,578 | +0.11(+0.27%) |
May 19, 2015 | 41.15 | 41.46 | 41.05 | 41.34 | 4,905,582 | +0.14(+0.35%) |
May 18, 2015 | 41.15 | 41.40 | 41.15 | 41.20 | 5,004,752 | +0.11(+0.27%) |
May 15, 2015 | 40.96 | 41.20 | 40.88 | 41.09 | 6,139,965 | +0.03(+0.08%) |
May 14, 2015 | 39.96 | 41.15 | 39.89 | 41.05 | 9,752,396 | +1.38(+3.49%) |
May 13, 2015 | 39.81 | 39.96 | 39.54 | 39.67 | 3,143,356 | -0.08(-0.21%) |
May 12, 2015 | 39.67 | 39.89 | 39.55 | 39.75 | 4,173,710 | -0.17(-0.42%) |
May 11, 2015 | 39.88 | 40.27 | 39.84 | 39.92 | 4,210,377 | -0.20(-0.50%) |
May 08, 2015 | 39.73 | 40.23 | 39.67 | 40.12 | 5,093,647 | +0.90(+2.30%) |
May 07, 2015 | 39.17 | 39.41 | 39.11 | 39.22 | 5,321,835 | -0.03(-0.09%) |
May 06, 2015 | 39.52 | 39.63 | 38.99 | 39.26 | 4,543,813 | -0.26(-0.66%) |
May 05, 2015 | 39.66 | 39.82 | 39.46 | 39.52 | 5,189,957 | -0.13(-0.32%) |
May 04, 2015 | 39.46 | 39.93 | 39.46 | 39.64 | 3,707,146 | +0.26(+0.66%) |
May 01, 2015 | 39.40 | 39.58 | 39.14 | 39.38 | 4,042,830 | +0.23(+0.58%) |
Apr 30, 2015 | 39.58 | 39.81 | 39.02 | 39.15 | 7,070,199 | -0.63(-1.59%) |
Apr 29, 2015 | 39.88 | 40.18 | 39.54 | 39.79 | 4,228,337 | -0.35(-0.88%) |
Apr 28, 2015 | 40.17 | 40.26 | 39.65 | 40.14 | 4,491,354 | +0.08(+0.21%) |
Apr 27, 2015 | 40.72 | 40.82 | 39.96 | 40.06 | 6,229,535 | -0.70(-1.72%) |
Apr 24, 2015 | 40.79 | 40.93 | 40.56 | 40.76 | 4,091,289 | -0.12(-0.29%) |
Apr 23, 2015 | 40.78 | 41.01 | 40.34 | 40.88 | 7,589,777 | +0.09(+0.23%) |
Apr 22, 2015 | 39.85 | 40.82 | 39.75 | 40.78 | 9,055,131 | +1.04(+2.61%) |
Apr 21, 2015 | 39.59 | 39.88 | 39.40 | 39.75 | 10,214,750 | +0.41(+1.05%) |
Apr 20, 2015 | 39.15 | 39.40 | 39.11 | 39.33 | 3,997,615 | +0.32(+0.82%) |
Apr 17, 2015 | 39.05 | 39.18 | 38.64 | 39.01 | 5,112,064 | -0.23(-0.58%) |
Apr 16, 2015 | 39.31 | 39.55 | 39.12 | 39.24 | 4,468,292 | -0.26(-0.66%) |
Apr 15, 2015 | 39.48 | 39.60 | 39.30 | 39.50 | 4,797,420 | +0.11(+0.28%) |
Apr 14, 2015 | 39.23 | 39.43 | 39.08 | 39.39 | 3,845,857 | +0.14(+0.37%) |
Apr 13, 2015 | 39.46 | 39.74 | 39.22 | 39.25 | 3,633,078 | -0.32(-0.81%) |
Apr 10, 2015 | 39.43 | 39.61 | 39.19 | 39.57 | 4,480,425 | +0.13(+0.32%) |
Apr 09, 2015 | 39.02 | 39.54 | 38.98 | 39.44 | 5,168,401 | +0.33(+0.84%) |
Apr 08, 2015 | 38.78 | 39.23 | 38.52 | 39.11 | 7,163,211 | +0.35(+0.91%) |
Apr 07, 2015 | 38.85 | 39.10 | 38.74 | 38.76 | 3,766,835 | -0.09(-0.24%) |
Apr 06, 2015 | 38.44 | 39.08 | 38.31 | 38.85 | 4,865,992 | +0.14(+0.37%) |
Apr 02, 2015 | 38.70 | 38.71 | 38.71 | 38.71 | 4,735,492 | +0.20(+0.52%) |
Apr 01, 2015 | 38.88 | 38.91 | 38.22 | 38.51 | 7,589,378 | -0.37(-0.95%) |
Mar 31, 2015 | 39.30 | 39.43 | 38.88 | 38.88 | 6,384,860 | -0.63(-1.59%) |
Mar 30, 2015 | 39.44 | 39.62 | 39.35 | 39.51 | 3,535,776 | +0.25(+0.64%) |
Mar 27, 2015 | 39.11 | 39.47 | 38.96 | 39.26 | 4,104,366 | +0.23(+0.60%) |
Mar 26, 2015 | 38.95 | 39.27 | 38.69 | 39.02 | 5,204,265 | -0.03(-0.06%) |
Mar 25, 2015 | 39.48 | 39.86 | 39.02 | 39.05 | 6,030,928 | -0.39(-1.00%) |
Mar 24, 2015 | 39.70 | 39.97 | 39.43 | 39.44 | 5,476,399 | -0.39(-0.99%) |
Mar 23, 2015 | 39.84 | 40.05 | 39.63 | 39.84 | 4,684,329 | +0.00(+0.00%) |
Mar 20, 2015 | 40.00 | 40.09 | 39.72 | 39.84 | 9,012,212 | +0.03(+0.06%) |
Mar 19, 2015 | 39.83 | 39.90 | 39.55 | 39.81 | 4,782,653 | +0.04(+0.11%) |
Mar 18, 2015 | 39.33 | 39.99 | 38.93 | 39.77 | 7,932,221 | +0.25(+0.64%) |
Mar 17, 2015 | 39.80 | 40.11 | 39.50 | 39.52 | 6,683,884 | -0.62(-1.55%) |
Mar 16, 2015 | 39.54 | 40.16 | 39.54 | 40.14 | 5,676,403 | +0.80(+2.03%) |
Mar 13, 2015 | 39.62 | 39.64 | 39.11 | 39.34 | 5,653,207 | -0.31(-0.78%) |
Mar 12, 2015 | 39.00 | 39.70 | 38.90 | 39.65 | 6,207,953 | +0.80(+2.05%) |
Mar 11, 2015 | 38.93 | 39.15 | 38.78 | 38.85 | 5,994,817 | +0.11(+0.28%) |
Mar 10, 2015 | 38.96 | 39.11 | 38.74 | 38.75 | 6,084,582 | -0.55(-1.41%) |
Mar 09, 2015 | 39.02 | 39.43 | 38.94 | 39.30 | 5,320,358 | +0.28(+0.71%) |
Mar 06, 2015 | 39.59 | 39.66 | 38.90 | 39.02 | 8,656,982 | -0.79(-1.98%) |
Mar 05, 2015 | 39.34 | 39.86 | 39.29 | 39.81 | 5,770,549 | +0.36(+0.91%) |
Mar 04, 2015 | 39.33 | 39.84 | 39.52 | 39.45 | 6,623,583 | -0.07(-0.17%) |
Mar 03, 2015 | 39.56 | 39.56 | 39.20 | 39.52 | 7,172,292 | -0.11(-0.28%) |