Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.10 | 43.34 | 42.69 | 43.11 | 11,328,281 | +0.12(+0.29%) |
May 28, 2015 | 43.01 | 43.09 | 42.68 | 42.99 | 7,080,075 | +0.18(+0.43%) |
May 27, 2015 | 42.35 | 42.90 | 42.24 | 42.80 | 7,488,729 | +0.62(+1.48%) |
May 26, 2015 | 42.63 | 42.94 | 42.05 | 42.18 | 8,882,119 | -0.53(-1.24%) |
May 22, 2015 | 42.59 | 42.71 | 42.71 | 42.71 | 7,059,994 | +0.12(+0.29%) |
May 21, 2015 | 42.27 | 42.69 | 42.13 | 42.59 | 6,127,306 | +0.25(+0.59%) |
May 20, 2015 | 42.57 | 42.68 | 41.84 | 42.34 | 6,803,157 | -0.32(-0.76%) |
May 19, 2015 | 42.71 | 42.91 | 42.28 | 42.66 | 8,407,165 | +0.20(+0.47%) |
May 18, 2015 | 42.02 | 42.56 | 41.95 | 42.46 | 10,845,733 | +0.32(+0.75%) |
May 15, 2015 | 42.14 | 42.19 | 41.81 | 42.15 | 7,251,621 | +0.20(+0.48%) |
May 14, 2015 | 41.47 | 41.97 | 41.21 | 41.95 | 8,846,105 | +0.80(+1.95%) |
May 13, 2015 | 41.36 | 41.61 | 41.01 | 41.15 | 5,938,381 | -0.10(-0.24%) |
May 12, 2015 | 40.78 | 41.48 | 40.66 | 41.24 | 7,073,073 | +0.17(+0.42%) |
May 11, 2015 | 41.24 | 41.67 | 40.97 | 41.07 | 6,083,114 | -0.23(-0.56%) |
May 08, 2015 | 41.48 | 41.84 | 41.04 | 41.30 | 7,279,518 | +0.36(+0.87%) |
May 07, 2015 | 40.44 | 41.11 | 40.42 | 40.95 | 6,845,781 | +0.35(+0.86%) |
May 06, 2015 | 41.22 | 41.24 | 40.30 | 40.60 | 9,681,580 | -0.39(-0.96%) |
May 05, 2015 | 41.44 | 41.53 | 40.95 | 40.99 | 12,884,470 | -0.73(-1.75%) |
May 04, 2015 | 41.60 | 42.12 | 41.58 | 41.72 | 9,059,830 | +0.13(+0.31%) |
May 01, 2015 | 41.31 | 41.70 | 41.09 | 41.59 | 7,153,561 | +0.59(+1.43%) |
Apr 30, 2015 | 41.87 | 41.92 | 40.88 | 41.01 | 10,266,929 | -0.88(-2.11%) |
Apr 29, 2015 | 41.70 | 42.14 | 41.52 | 41.89 | 8,659,103 | +0.03(+0.08%) |
Apr 28, 2015 | 41.85 | 42.02 | 41.36 | 41.86 | 10,714,619 | -0.21(-0.51%) |
Apr 27, 2015 | 42.85 | 42.96 | 41.98 | 42.07 | 13,568,417 | -0.80(-1.87%) |
Apr 24, 2015 | 42.45 | 43.08 | 41.87 | 42.88 | 26,944,310 | +1.99(+4.88%) |
Apr 23, 2015 | 40.15 | 41.11 | 39.93 | 40.88 | 19,132,612 | +0.91(+2.27%) |
Apr 22, 2015 | 40.11 | 40.20 | 39.68 | 39.98 | 8,760,007 | -0.03(-0.07%) |
Apr 21, 2015 | 39.99 | 40.10 | 39.72 | 40.01 | 7,507,759 | +0.33(+0.83%) |
Apr 20, 2015 | 39.62 | 39.80 | 39.45 | 39.67 | 5,885,976 | +0.29(+0.73%) |
Apr 17, 2015 | 39.62 | 39.70 | 39.19 | 39.39 | 9,116,336 | -0.52(-1.30%) |
Apr 16, 2015 | 39.89 | 40.10 | 39.83 | 39.90 | 6,422,812 | +0.09(+0.22%) |
Apr 15, 2015 | 40.37 | 40.37 | 39.81 | 39.82 | 6,241,143 | -0.13(-0.33%) |
Apr 14, 2015 | 40.13 | 40.29 | 39.67 | 39.95 | 7,196,381 | -0.17(-0.41%) |
Apr 13, 2015 | 40.16 | 40.44 | 40.01 | 40.11 | 9,878,685 | +0.27(+0.69%) |
Apr 10, 2015 | 40.20 | 40.20 | 39.60 | 39.84 | 8,032,078 | +0.17(+0.44%) |
Apr 09, 2015 | 39.41 | 39.69 | 39.08 | 39.67 | 8,595,080 | +0.29(+0.72%) |
Apr 08, 2015 | 38.81 | 39.40 | 38.81 | 39.38 | 8,254,794 | +0.48(+1.23%) |
Apr 07, 2015 | 39.04 | 39.27 | 38.86 | 38.90 | 6,474,112 | -0.19(-0.48%) |
Apr 06, 2015 | 38.81 | 39.20 | 38.64 | 39.09 | 7,325,388 | +0.05(+0.14%) |
Apr 02, 2015 | 38.63 | 39.14 | 38.55 | 39.03 | 21,432,238 | +0.57(+1.47%) |
Apr 01, 2015 | 38.99 | 39.08 | 38.28 | 38.47 | 34,157,612 | -0.69(-1.77%) |
Mar 31, 2015 | 39.56 | 39.78 | 39.16 | 39.16 | 21,081,120 | -0.53(-1.33%) |
Mar 30, 2015 | 39.72 | 39.91 | 39.49 | 39.69 | 16,516,582 | +0.38(+0.96%) |
Mar 27, 2015 | 39.29 | 39.68 | 39.18 | 39.31 | 19,329,396 | -0.00(-0.01%) |
Mar 26, 2015 | 39.43 | 39.60 | 38.73 | 39.32 | 25,014,514 | -0.29(-0.72%) |
Mar 25, 2015 | 40.58 | 40.73 | 39.60 | 39.60 | 23,957,290 | -0.89(-2.20%) |
Mar 24, 2015 | 40.16 | 40.66 | 40.01 | 40.49 | 18,664,400 | +0.23(+0.56%) |
Mar 23, 2015 | 40.48 | 40.49 | 39.99 | 40.27 | 19,311,502 | -0.04(-0.09%) |
Mar 20, 2015 | 40.73 | 40.90 | 40.12 | 40.30 | 41,980,876 | -0.12(-0.31%) |
Mar 19, 2015 | 40.01 | 41.02 | 39.86 | 40.43 | 53,249,544 | +0.79(+2.00%) |
Mar 18, 2015 | 38.87 | 39.94 | 38.60 | 39.63 | 37,312,356 | +0.60(+1.54%) |
Mar 17, 2015 | 38.77 | 39.07 | 38.71 | 39.03 | 13,321,213 | +0.14(+0.36%) |
Mar 16, 2015 | 38.87 | 39.13 | 38.76 | 38.89 | 16,377,295 | +0.31(+0.81%) |
Mar 13, 2015 | 38.33 | 39.03 | 38.33 | 38.58 | 14,110,503 | -0.04(-0.10%) |
Mar 12, 2015 | 38.03 | 38.68 | 37.98 | 38.62 | 17,641,514 | +0.81(+2.14%) |
Mar 11, 2015 | 38.09 | 38.45 | 37.72 | 37.81 | 19,794,652 | -0.31(-0.82%) |
Mar 10, 2015 | 38.11 | 38.42 | 37.95 | 38.12 | 14,695,217 | -0.36(-0.92%) |
Mar 09, 2015 | 38.21 | 38.51 | 38.08 | 38.48 | 14,472,261 | +0.34(+0.89%) |
Mar 06, 2015 | 38.58 | 38.75 | 38.00 | 38.14 | 16,478,375 | -0.58(-1.51%) |
Mar 05, 2015 | 38.57 | 38.86 | 38.48 | 38.72 | 14,142,423 | +0.24(+0.61%) |
Mar 04, 2015 | 38.79 | 38.95 | 38.05 | 38.48 | 18,800,302 | -0.39(-1.00%) |
Mar 03, 2015 | 38.91 | 38.96 | 38.54 | 38.87 | 18,325,856 | -0.10(-0.24%) |