Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.81 | 42.90 | 42.28 | 42.53 | 5,524,107 | -0.47(-1.08%) |
May 28, 2015 | 42.82 | 43.03 | 42.61 | 42.99 | 3,702,031 | -0.03(-0.07%) |
May 27, 2015 | 42.57 | 43.05 | 42.48 | 43.02 | 5,075,257 | +0.57(+1.34%) |
May 26, 2015 | 42.87 | 42.90 | 42.36 | 42.45 | 5,658,032 | -0.92(-2.11%) |
May 22, 2015 | 43.58 | 43.37 | 43.37 | 43.37 | 4,058,685 | -0.45(-1.03%) |
May 21, 2015 | 43.67 | 43.89 | 43.62 | 43.82 | 3,312,289 | +0.25(+0.57%) |
May 20, 2015 | 43.47 | 43.71 | 43.39 | 43.57 | 5,726,073 | +0.15(+0.35%) |
May 19, 2015 | 43.41 | 43.52 | 43.33 | 43.42 | 5,474,229 | -0.15(-0.34%) |
May 18, 2015 | 43.56 | 43.66 | 43.44 | 43.57 | 4,460,957 | -0.26(-0.60%) |
May 15, 2015 | 43.66 | 43.87 | 43.47 | 43.83 | 4,474,289 | -0.05(-0.12%) |
May 14, 2015 | 43.68 | 43.90 | 43.61 | 43.89 | 4,385,612 | +0.72(+1.67%) |
May 13, 2015 | 43.29 | 43.43 | 43.10 | 43.17 | 3,711,182 | +0.30(+0.70%) |
May 12, 2015 | 42.90 | 43.02 | 42.75 | 42.87 | 4,551,312 | -0.16(-0.37%) |
May 11, 2015 | 43.01 | 43.18 | 42.94 | 43.02 | 6,893,826 | -0.17(-0.38%) |
May 08, 2015 | 42.96 | 43.32 | 42.92 | 43.19 | 6,776,013 | +1.01(+2.40%) |
May 07, 2015 | 42.15 | 42.28 | 41.97 | 42.18 | 5,863,068 | -0.16(-0.37%) |
May 06, 2015 | 42.42 | 42.57 | 42.16 | 42.33 | 6,570,111 | +0.29(+0.68%) |
May 05, 2015 | 42.56 | 42.60 | 41.99 | 42.05 | 6,383,853 | -0.70(-1.63%) |
May 04, 2015 | 42.80 | 42.86 | 42.64 | 42.75 | 13,969,506 | +0.00(+0.00%) |
May 01, 2015 | 42.64 | 42.75 | 42.36 | 42.75 | 7,172,096 | +0.34(+0.80%) |
Apr 30, 2015 | 42.42 | 42.66 | 42.33 | 42.41 | 7,602,400 | -0.10(-0.25%) |
Apr 29, 2015 | 42.62 | 42.87 | 42.37 | 42.51 | 9,547,007 | -0.35(-0.82%) |
Apr 28, 2015 | 42.68 | 42.88 | 42.52 | 42.87 | 5,908,027 | -0.06(-0.14%) |
Apr 27, 2015 | 42.85 | 43.13 | 42.72 | 42.93 | 9,141,596 | +0.37(+0.86%) |
Apr 24, 2015 | 42.49 | 42.69 | 42.25 | 42.56 | 4,173,309 | +0.17(+0.39%) |
Apr 23, 2015 | 41.94 | 42.46 | 41.88 | 42.39 | 4,338,009 | +0.23(+0.55%) |
Apr 22, 2015 | 42.09 | 42.17 | 41.84 | 42.16 | 4,997,070 | -0.01(-0.02%) |
Apr 21, 2015 | 41.83 | 42.25 | 42.01 | 42.17 | 5,315,178 | +0.34(+0.81%) |
Apr 20, 2015 | 41.73 | 41.99 | 41.73 | 41.83 | 4,244,301 | +0.08(+0.20%) |
Apr 17, 2015 | 41.73 | 41.87 | 41.58 | 41.75 | 7,706,510 | -0.61(-1.43%) |
Apr 16, 2015 | 42.33 | 42.48 | 42.07 | 42.36 | 3,973,395 | +0.06(+0.14%) |
Apr 15, 2015 | 42.23 | 42.36 | 41.99 | 42.30 | 4,764,365 | +0.22(+0.52%) |
Apr 14, 2015 | 41.97 | 42.13 | 41.95 | 42.08 | 3,771,450 | +0.35(+0.85%) |
Apr 13, 2015 | 41.88 | 41.92 | 41.64 | 41.73 | 6,173,444 | -0.21(-0.50%) |
Apr 10, 2015 | 41.82 | 41.96 | 41.74 | 41.94 | 7,136,660 | +0.12(+0.29%) |
Apr 09, 2015 | 41.88 | 41.90 | 41.67 | 41.82 | 7,665,410 | -0.01(-0.02%) |
Apr 08, 2015 | 42.04 | 42.14 | 41.66 | 41.82 | 8,576,353 | +0.11(+0.27%) |
Apr 07, 2015 | 41.82 | 42.12 | 41.71 | 41.71 | 4,815,558 | -0.11(-0.27%) |
Apr 06, 2015 | 41.76 | 42.08 | 41.76 | 41.82 | 5,887,687 | +0.37(+0.89%) |
Apr 02, 2015 | 41.27 | 41.46 | 41.46 | 41.46 | 7,027,467 | +0.38(+0.91%) |
Apr 01, 2015 | 41.07 | 41.17 | 40.80 | 41.08 | 11,420,280 | +0.40(+0.98%) |
Mar 31, 2015 | 40.70 | 41.02 | 40.65 | 40.68 | 4,934,642 | -0.68(-1.63%) |
Mar 30, 2015 | 41.30 | 41.46 | 41.27 | 41.36 | 5,305,023 | +0.09(+0.22%) |
Mar 27, 2015 | 41.14 | 41.34 | 41.04 | 41.27 | 5,456,232 | +0.12(+0.29%) |
Mar 26, 2015 | 41.27 | 41.27 | 40.84 | 41.15 | 6,061,830 | -0.41(-0.99%) |
Mar 25, 2015 | 42.03 | 42.03 | 41.56 | 41.56 | 6,273,316 | -0.26(-0.62%) |
Mar 24, 2015 | 42.01 | 42.08 | 41.82 | 41.82 | 6,930,920 | -0.05(-0.12%) |
Mar 23, 2015 | 41.72 | 42.02 | 41.70 | 41.87 | 7,996,030 | +0.19(+0.45%) |
Mar 20, 2015 | 41.48 | 41.90 | 41.30 | 41.69 | 8,697,146 | +1.05(+2.59%) |
Mar 19, 2015 | 40.69 | 40.78 | 40.53 | 40.63 | 7,708,406 | -0.57(-1.38%) |
Mar 18, 2015 | 40.25 | 41.30 | 40.22 | 41.20 | 11,004,352 | +0.93(+2.32%) |
Mar 17, 2015 | 40.19 | 40.32 | 40.04 | 40.27 | 4,007,099 | -0.11(-0.28%) |
Mar 16, 2015 | 40.16 | 40.46 | 40.16 | 40.38 | 4,608,168 | +0.53(+1.33%) |
Mar 13, 2015 | 39.78 | 39.91 | 39.57 | 39.85 | 5,162,313 | -0.28(-0.71%) |
Mar 12, 2015 | 40.13 | 40.19 | 39.87 | 40.13 | 8,601,646 | +0.34(+0.84%) |
Mar 11, 2015 | 39.92 | 39.95 | 39.63 | 39.80 | 7,236,258 | +0.02(+0.06%) |
Mar 10, 2015 | 40.13 | 40.15 | 39.75 | 39.78 | 10,581,609 | -0.99(-2.43%) |
Mar 09, 2015 | 40.69 | 40.83 | 40.60 | 40.77 | 4,235,903 | +0.16(+0.40%) |
Mar 06, 2015 | 40.98 | 41.01 | 40.57 | 40.60 | 7,558,039 | -0.78(-1.89%) |
Mar 05, 2015 | 41.38 | 41.53 | 41.30 | 41.39 | 5,444,982 | +0.13(+0.31%) |
Mar 04, 2015 | 41.15 | 41.29 | 40.92 | 41.26 | 5,749,830 | -0.15(-0.36%) |
Mar 03, 2015 | 41.60 | 41.64 | 41.44 | 41.41 | 8,446,913 | -0.35(-0.84%) |