Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.35 | 41.59 | 41.00 | 41.10 | 5,908,033 | +0.03(+0.08%) |
May 28, 2015 | 41.57 | 41.70 | 40.41 | 41.07 | 5,986,164 | -0.67(-1.61%) |
May 27, 2015 | 42.10 | 42.48 | 41.06 | 41.74 | 4,742,862 | -0.44(-1.04%) |
May 26, 2015 | 42.33 | 42.52 | 41.77 | 42.18 | 3,992,666 | -0.77(-1.79%) |
May 22, 2015 | 42.32 | 42.95 | 42.95 | 42.95 | 3,694,205 | +0.25(+0.58%) |
May 21, 2015 | 42.64 | 43.01 | 42.32 | 42.70 | 4,208,512 | +0.38(+0.91%) |
May 20, 2015 | 42.89 | 42.92 | 42.03 | 42.32 | 3,899,252 | -0.38(-0.90%) |
May 19, 2015 | 43.33 | 43.49 | 42.60 | 42.70 | 3,603,688 | -1.11(-2.52%) |
May 18, 2015 | 43.46 | 43.89 | 43.20 | 43.81 | 3,492,256 | +0.25(+0.57%) |
May 15, 2015 | 42.82 | 43.90 | 42.65 | 43.56 | 4,854,793 | +0.54(+1.26%) |
May 14, 2015 | 43.22 | 43.65 | 42.87 | 43.02 | 4,044,179 | -0.05(-0.11%) |
May 13, 2015 | 44.08 | 44.16 | 42.76 | 43.06 | 5,240,583 | -0.65(-1.48%) |
May 12, 2015 | 43.61 | 44.03 | 43.45 | 43.71 | 5,325,106 | +0.35(+0.81%) |
May 11, 2015 | 44.95 | 44.95 | 43.37 | 43.36 | 6,718,890 | -1.66(-3.68%) |
May 08, 2015 | 45.15 | 45.23 | 44.01 | 45.02 | 4,937,265 | +0.32(+0.71%) |
May 07, 2015 | 45.47 | 45.48 | 44.06 | 44.70 | 6,986,489 | -1.55(-3.36%) |
May 06, 2015 | 46.98 | 47.48 | 45.92 | 46.25 | 6,423,052 | -0.41(-0.88%) |
May 05, 2015 | 47.57 | 48.17 | 46.35 | 46.66 | 8,771,644 | -0.42(-0.89%) |
May 04, 2015 | 47.05 | 47.51 | 46.62 | 47.08 | 4,668,362 | +0.05(+0.10%) |
May 01, 2015 | 47.01 | 47.31 | 46.10 | 47.03 | 4,025,383 | +0.05(+0.12%) |
Apr 30, 2015 | 47.33 | 47.56 | 46.19 | 46.98 | 4,253,360 | -0.11(-0.23%) |
Apr 29, 2015 | 45.83 | 47.25 | 45.76 | 47.09 | 7,699,063 | +1.22(+2.65%) |
Apr 28, 2015 | 45.80 | 46.22 | 45.48 | 45.87 | 3,309,414 | +0.05(+0.10%) |
Apr 27, 2015 | 45.98 | 46.24 | 45.64 | 45.83 | 3,705,002 | +0.27(+0.60%) |
Apr 24, 2015 | 46.63 | 46.70 | 45.21 | 45.55 | 4,327,272 | -1.39(-2.97%) |
Apr 23, 2015 | 46.79 | 47.56 | 46.74 | 46.95 | 3,279,943 | +0.38(+0.81%) |
Apr 22, 2015 | 47.27 | 47.39 | 46.08 | 46.57 | 4,500,160 | -0.39(-0.83%) |
Apr 21, 2015 | 48.54 | 48.62 | 46.86 | 46.96 | 3,497,934 | -1.58(-3.25%) |
Apr 20, 2015 | 48.35 | 49.16 | 48.26 | 48.54 | 3,444,995 | +0.54(+1.13%) |
Apr 17, 2015 | 47.89 | 48.30 | 47.53 | 48.00 | 4,107,338 | -0.29(-0.61%) |
Apr 16, 2015 | 48.32 | 48.94 | 47.96 | 48.29 | 4,870,218 | -0.40(-0.83%) |
Apr 15, 2015 | 47.80 | 49.01 | 47.74 | 48.69 | 6,647,673 | +1.08(+2.28%) |
Apr 14, 2015 | 46.37 | 47.70 | 46.36 | 47.61 | 4,887,582 | +1.57(+3.41%) |
Apr 13, 2015 | 46.39 | 46.56 | 45.70 | 46.04 | 4,796,667 | -0.23(-0.49%) |
Apr 10, 2015 | 45.55 | 46.49 | 45.42 | 46.26 | 5,170,389 | +0.93(+2.06%) |
Apr 09, 2015 | 44.65 | 45.69 | 44.60 | 45.33 | 5,644,303 | +0.83(+1.87%) |
Apr 08, 2015 | 45.00 | 45.41 | 44.23 | 44.50 | 6,321,779 | -0.13(-0.29%) |
Apr 07, 2015 | 44.16 | 45.40 | 43.88 | 44.63 | 5,901,651 | +0.41(+0.93%) |
Apr 06, 2015 | 42.18 | 44.33 | 42.01 | 44.22 | 6,711,664 | +2.32(+5.53%) |
Apr 02, 2015 | 41.07 | 41.90 | 41.90 | 41.90 | 3,337,326 | +0.55(+1.34%) |
Apr 01, 2015 | 41.55 | 42.02 | 41.29 | 41.35 | 3,592,911 | +0.20(+0.50%) |
Mar 31, 2015 | 40.82 | 41.48 | 40.75 | 41.14 | 4,019,053 | -0.34(-0.82%) |
Mar 30, 2015 | 41.12 | 41.72 | 40.90 | 41.48 | 4,633,647 | +0.97(+2.39%) |
Mar 27, 2015 | 40.44 | 40.95 | 40.15 | 40.51 | 4,948,716 | -0.27(-0.67%) |
Mar 26, 2015 | 41.59 | 41.84 | 40.63 | 40.79 | 5,157,457 | -0.01(-0.03%) |
Mar 25, 2015 | 40.67 | 41.09 | 40.15 | 40.80 | 4,500,471 | +0.55(+1.36%) |
Mar 24, 2015 | 40.17 | 40.41 | 39.70 | 40.26 | 5,227,034 | +0.24(+0.60%) |
Mar 23, 2015 | 40.62 | 41.22 | 40.01 | 40.02 | 4,852,427 | -0.59(-1.46%) |
Mar 20, 2015 | 41.03 | 41.74 | 40.61 | 40.61 | 9,859,633 | -0.23(-0.55%) |
Mar 19, 2015 | 40.99 | 41.35 | 40.49 | 40.84 | 4,129,617 | -1.10(-2.63%) |
Mar 18, 2015 | 40.00 | 42.23 | 39.68 | 41.94 | 4,718,352 | +1.64(+4.08%) |
Mar 17, 2015 | 40.59 | 40.75 | 40.00 | 40.30 | 3,537,560 | -0.50(-1.24%) |
Mar 16, 2015 | 40.06 | 45.69 | 39.26 | 40.80 | 5,598,186 | +0.32(+0.79%) |
Mar 13, 2015 | 40.55 | 40.59 | 39.69 | 40.48 | 5,228,367 | -0.55(-1.35%) |
Mar 12, 2015 | 41.96 | 41.97 | 40.96 | 41.03 | 4,871,753 | -0.68(-1.62%) |
Mar 11, 2015 | 41.05 | 41.91 | 40.81 | 41.71 | 5,062,684 | +0.69(+1.68%) |
Mar 10, 2015 | 41.27 | 41.78 | 41.02 | 41.02 | 4,829,687 | -0.86(-2.05%) |
Mar 09, 2015 | 42.98 | 43.10 | 41.87 | 41.88 | 4,778,087 | -1.17(-2.72%) |
Mar 06, 2015 | 44.13 | 44.63 | 42.75 | 43.05 | 9,039,745 | -1.57(-3.52%) |
Mar 05, 2015 | 45.46 | 45.46 | 44.43 | 44.62 | 5,558,233 | -0.75(-1.65%) |
Mar 04, 2015 | 45.38 | 45.54 | 44.67 | 45.37 | 4,379,408 | -0.13(-0.28%) |
Mar 03, 2015 | 45.08 | 45.90 | 44.93 | 45.50 | 4,968,422 | +0.63(+1.41%) |