Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.99 | 42.99 | 42.27 | 42.44 | 2,482,867 | -0.67(-1.56%) |
May 28, 2015 | 43.41 | 43.66 | 43.05 | 43.11 | 1,523,024 | -0.35(-0.80%) |
May 27, 2015 | 42.86 | 43.55 | 42.76 | 43.45 | 1,452,603 | +0.72(+1.69%) |
May 26, 2015 | 42.92 | 42.99 | 42.61 | 42.73 | 976,751 | -0.24(-0.57%) |
May 22, 2015 | 43.05 | 42.98 | 42.98 | 42.98 | 1,543,213 | -0.10(-0.22%) |
May 21, 2015 | 43.25 | 43.31 | 42.83 | 43.07 | 1,517,255 | -0.18(-0.42%) |
May 20, 2015 | 43.31 | 43.41 | 42.93 | 43.25 | 1,024,209 | +0.01(+0.02%) |
May 19, 2015 | 43.25 | 43.45 | 43.08 | 43.25 | 1,792,415 | -0.08(-0.18%) |
May 18, 2015 | 42.56 | 43.39 | 42.56 | 43.32 | 1,416,921 | +0.67(+1.57%) |
May 15, 2015 | 43.13 | 43.16 | 42.47 | 42.65 | 1,894,260 | -0.37(-0.85%) |
May 14, 2015 | 42.11 | 43.05 | 41.88 | 43.02 | 3,314,917 | +1.20(+2.88%) |
May 13, 2015 | 41.96 | 42.17 | 41.70 | 41.82 | 1,851,764 | +0.03(+0.08%) |
May 12, 2015 | 42.04 | 42.23 | 41.76 | 41.78 | 1,520,147 | -0.46(-1.09%) |
May 11, 2015 | 41.67 | 42.63 | 41.59 | 42.24 | 2,984,819 | +0.50(+1.19%) |
May 08, 2015 | 42.34 | 42.53 | 41.70 | 41.75 | 3,489,853 | -0.05(-0.13%) |
May 07, 2015 | 40.92 | 41.90 | 40.89 | 41.80 | 2,155,675 | +0.93(+2.28%) |
May 06, 2015 | 40.83 | 41.21 | 40.54 | 40.87 | 1,164,308 | +0.20(+0.49%) |
May 05, 2015 | 41.30 | 41.30 | 40.34 | 40.67 | 3,195,694 | -0.65(-1.58%) |
May 04, 2015 | 40.92 | 41.53 | 40.68 | 41.32 | 2,487,702 | +0.43(+1.04%) |
May 01, 2015 | 39.90 | 41.06 | 39.77 | 40.89 | 4,536,712 | +1.16(+2.92%) |
Apr 30, 2015 | 39.62 | 40.20 | 38.77 | 39.73 | 4,605,269 | +1.29(+3.35%) |
Apr 29, 2015 | 38.69 | 39.00 | 38.25 | 38.44 | 2,683,467 | -0.27(-0.70%) |
Apr 28, 2015 | 38.48 | 38.85 | 38.31 | 38.71 | 1,608,063 | +0.20(+0.52%) |
Apr 27, 2015 | 39.08 | 39.23 | 38.49 | 38.51 | 1,715,063 | -0.47(-1.21%) |
Apr 24, 2015 | 39.03 | 39.31 | 38.78 | 38.98 | 1,145,436 | -0.04(-0.11%) |
Apr 23, 2015 | 38.62 | 39.19 | 38.34 | 39.03 | 2,164,020 | +0.40(+1.04%) |
Apr 22, 2015 | 38.19 | 38.67 | 37.84 | 38.63 | 1,584,307 | +0.46(+1.21%) |
Apr 21, 2015 | 38.48 | 38.68 | 37.98 | 38.17 | 1,691,330 | -0.30(-0.79%) |
Apr 20, 2015 | 38.71 | 38.74 | 38.40 | 38.47 | 895,901 | +0.09(+0.23%) |
Apr 17, 2015 | 38.65 | 38.73 | 38.18 | 38.38 | 1,467,042 | -0.37(-0.97%) |
Apr 16, 2015 | 38.58 | 39.07 | 38.58 | 38.76 | 1,581,511 | +0.02(+0.05%) |
Apr 15, 2015 | 39.65 | 39.85 | 38.56 | 38.74 | 2,453,155 | -0.66(-1.68%) |
Apr 14, 2015 | 40.00 | 40.19 | 39.28 | 39.40 | 1,411,490 | -0.71(-1.78%) |
Apr 13, 2015 | 40.24 | 40.76 | 40.00 | 40.12 | 1,039,239 | -0.23(-0.56%) |
Apr 10, 2015 | 40.19 | 40.56 | 39.95 | 40.34 | 1,494,160 | -0.29(-0.71%) |
Apr 09, 2015 | 40.13 | 40.69 | 40.07 | 40.63 | 1,802,062 | +0.35(+0.87%) |
Apr 08, 2015 | 39.40 | 40.35 | 39.28 | 40.28 | 1,826,122 | +0.88(+2.23%) |
Apr 07, 2015 | 39.64 | 40.08 | 39.38 | 39.40 | 1,162,767 | -0.30(-0.75%) |
Apr 06, 2015 | 38.95 | 39.81 | 38.87 | 39.70 | 1,235,161 | +0.41(+1.04%) |
Apr 02, 2015 | 39.47 | 39.29 | 39.29 | 39.29 | 1,322,180 | -0.17(-0.44%) |
Apr 01, 2015 | 39.54 | 39.59 | 38.97 | 39.46 | 1,845,285 | -0.24(-0.59%) |
Mar 31, 2015 | 39.81 | 40.10 | 39.60 | 39.70 | 1,509,002 | -0.31(-0.78%) |
Mar 30, 2015 | 39.69 | 40.33 | 39.64 | 40.01 | 1,173,038 | +0.57(+1.44%) |
Mar 27, 2015 | 39.14 | 39.60 | 39.12 | 39.45 | 1,514,966 | +0.19(+0.49%) |
Mar 26, 2015 | 39.24 | 39.46 | 38.94 | 39.25 | 1,270,614 | -0.04(-0.11%) |
Mar 25, 2015 | 40.13 | 40.27 | 39.26 | 39.30 | 2,660,735 | -0.85(-2.13%) |
Mar 24, 2015 | 40.35 | 40.40 | 40.00 | 40.15 | 1,006,306 | -0.30(-0.75%) |
Mar 23, 2015 | 40.76 | 41.14 | 40.46 | 40.46 | 1,225,677 | -0.25(-0.62%) |
Mar 20, 2015 | 40.74 | 40.84 | 40.01 | 40.71 | 1,911,279 | +0.17(+0.41%) |
Mar 19, 2015 | 40.49 | 40.76 | 40.39 | 40.54 | 1,382,972 | -0.21(-0.51%) |
Mar 18, 2015 | 40.00 | 40.89 | 39.79 | 40.75 | 2,373,026 | +0.62(+1.54%) |
Mar 17, 2015 | 40.05 | 40.27 | 39.72 | 40.13 | 1,242,203 | -0.14(-0.35%) |
Mar 16, 2015 | 40.18 | 40.33 | 39.88 | 40.27 | 1,637,839 | +0.45(+1.14%) |
Mar 13, 2015 | 40.05 | 40.15 | 39.45 | 39.82 | 2,163,881 | -0.41(-1.02%) |
Mar 12, 2015 | 40.00 | 40.47 | 39.82 | 40.23 | 2,010,352 | +0.62(+1.56%) |
Mar 11, 2015 | 39.31 | 39.74 | 39.31 | 39.61 | 2,641,048 | +0.04(+0.11%) |
Mar 10, 2015 | 39.67 | 39.88 | 39.33 | 39.57 | 2,043,434 | -0.59(-1.48%) |
Mar 09, 2015 | 39.53 | 40.43 | 39.46 | 40.16 | 1,564,086 | +0.71(+1.81%) |
Mar 06, 2015 | 39.93 | 40.13 | 39.21 | 39.45 | 2,157,122 | -0.76(-1.89%) |
Mar 05, 2015 | 40.58 | 40.68 | 40.15 | 40.20 | 1,307,544 | -0.38(-0.94%) |
Mar 04, 2015 | 40.39 | 40.85 | 39.83 | 40.59 | 1,951,866 | -0.10(-0.26%) |
Mar 03, 2015 | 41.07 | 41.33 | 40.58 | 40.69 | 2,367,940 | -0.59(-1.43%) |