Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.47 | 41.51 | 41.21 | 41.42 | 4,246,554 | -0.07(-0.18%) |
May 28, 2015 | 41.56 | 41.64 | 41.37 | 41.49 | 2,497,074 | -0.16(-0.39%) |
May 27, 2015 | 41.40 | 41.72 | 41.31 | 41.65 | 2,192,484 | +0.36(+0.88%) |
May 26, 2015 | 41.68 | 41.73 | 41.26 | 41.29 | 2,903,021 | -0.40(-0.96%) |
May 22, 2015 | 41.83 | 41.69 | 41.69 | 41.69 | 2,458,588 | -0.22(-0.53%) |
May 21, 2015 | 42.01 | 42.06 | 41.79 | 41.91 | 2,131,799 | -0.11(-0.26%) |
May 20, 2015 | 41.93 | 42.23 | 41.92 | 42.02 | 1,886,262 | +0.08(+0.19%) |
May 19, 2015 | 41.89 | 42.01 | 41.76 | 41.94 | 2,123,819 | +0.01(+0.02%) |
May 18, 2015 | 41.97 | 42.07 | 41.83 | 41.93 | 3,450,811 | -0.21(-0.51%) |
May 15, 2015 | 41.88 | 42.23 | 41.82 | 42.15 | 2,942,608 | +0.22(+0.53%) |
May 14, 2015 | 41.75 | 41.95 | 41.59 | 41.93 | 3,270,787 | +0.46(+1.10%) |
May 13, 2015 | 41.57 | 41.90 | 41.39 | 41.47 | 2,354,335 | -0.13(-0.32%) |
May 12, 2015 | 41.25 | 41.67 | 41.14 | 41.60 | 2,413,366 | +0.24(+0.59%) |
May 11, 2015 | 41.41 | 41.63 | 41.34 | 41.36 | 1,832,396 | -0.15(-0.36%) |
May 08, 2015 | 41.26 | 41.70 | 41.25 | 41.51 | 2,555,245 | +0.47(+1.15%) |
May 07, 2015 | 40.75 | 41.15 | 40.67 | 41.03 | 2,197,495 | +0.24(+0.60%) |
May 06, 2015 | 41.20 | 41.25 | 40.52 | 40.79 | 2,980,354 | -0.24(-0.59%) |
May 05, 2015 | 41.31 | 41.42 | 40.87 | 41.03 | 2,844,261 | -0.16(-0.39%) |
May 04, 2015 | 41.11 | 41.26 | 41.06 | 41.20 | 1,933,430 | +0.11(+0.27%) |
May 01, 2015 | 40.95 | 41.17 | 40.76 | 41.09 | 3,489,438 | +0.27(+0.65%) |
Apr 30, 2015 | 41.00 | 41.07 | 40.65 | 40.82 | 2,461,397 | -0.17(-0.41%) |
Apr 29, 2015 | 41.31 | 41.45 | 40.92 | 40.99 | 2,805,303 | -0.39(-0.94%) |
Apr 28, 2015 | 41.31 | 41.47 | 41.13 | 41.38 | 2,447,808 | +0.04(+0.09%) |
Apr 27, 2015 | 41.63 | 41.68 | 41.31 | 41.34 | 2,300,836 | -0.24(-0.59%) |
Apr 24, 2015 | 41.65 | 41.78 | 41.45 | 41.59 | 2,379,050 | +0.07(+0.16%) |
Apr 23, 2015 | 41.29 | 41.68 | 41.22 | 41.52 | 3,269,509 | +0.06(+0.14%) |
Apr 22, 2015 | 41.58 | 41.58 | 41.27 | 41.46 | 2,564,470 | +0.07(+0.18%) |
Apr 21, 2015 | 41.64 | 41.75 | 41.34 | 41.39 | 2,448,073 | -0.25(-0.60%) |
Apr 20, 2015 | 41.82 | 42.13 | 41.60 | 41.64 | 3,085,972 | +0.27(+0.64%) |
Apr 17, 2015 | 41.20 | 41.45 | 41.09 | 41.37 | 3,578,137 | -0.10(-0.25%) |
Apr 16, 2015 | 41.59 | 41.60 | 41.38 | 41.48 | 3,666,727 | -0.16(-0.39%) |
Apr 15, 2015 | 41.88 | 41.93 | 41.56 | 41.64 | 2,803,027 | -0.13(-0.32%) |
Apr 14, 2015 | 41.67 | 41.94 | 41.51 | 41.77 | 3,313,206 | +0.15(+0.35%) |
Apr 13, 2015 | 41.65 | 41.75 | 41.57 | 41.62 | 3,464,928 | -0.04(-0.11%) |
Apr 10, 2015 | 41.43 | 41.68 | 41.43 | 41.67 | 4,016,856 | +0.27(+0.64%) |
Apr 09, 2015 | 41.09 | 41.46 | 41.01 | 41.40 | 3,065,961 | +0.22(+0.54%) |
Apr 08, 2015 | 41.09 | 41.20 | 40.89 | 41.18 | 3,898,116 | +0.14(+0.34%) |
Apr 07, 2015 | 41.52 | 41.52 | 40.98 | 41.04 | 4,249,097 | -0.48(-1.16%) |
Apr 06, 2015 | 42.11 | 42.25 | 41.44 | 41.52 | 5,702,085 | +0.14(+0.34%) |
Apr 02, 2015 | 41.30 | 41.38 | 41.38 | 41.38 | 4,469,338 | +0.05(+0.12%) |
Apr 01, 2015 | 41.27 | 41.36 | 40.75 | 41.33 | 6,323,674 | -0.09(-0.21%) |
Mar 31, 2015 | 41.14 | 41.90 | 41.10 | 41.42 | 10,792,475 | +0.18(+0.44%) |
Mar 30, 2015 | 40.27 | 41.25 | 40.13 | 41.24 | 9,791,792 | +1.00(+2.47%) |
Mar 27, 2015 | 39.45 | 40.25 | 39.48 | 40.24 | 6,819,597 | +0.77(+1.95%) |
Mar 26, 2015 | 39.17 | 39.55 | 39.17 | 39.48 | 7,779,318 | +0.15(+0.37%) |
Mar 25, 2015 | 39.35 | 40.12 | 39.03 | 39.33 | 9,228,005 | +0.40(+1.02%) |
Mar 24, 2015 | 39.43 | 39.59 | 38.92 | 38.93 | 3,899,987 | -0.40(-1.00%) |
Mar 23, 2015 | 39.12 | 39.57 | 39.08 | 39.33 | 3,584,096 | +0.21(+0.54%) |
Mar 20, 2015 | 38.66 | 39.32 | 38.62 | 39.12 | 5,561,463 | +0.67(+1.73%) |
Mar 19, 2015 | 38.59 | 38.91 | 38.43 | 38.45 | 3,410,594 | -0.23(-0.61%) |
Mar 18, 2015 | 37.97 | 38.90 | 37.65 | 38.68 | 6,999,924 | +0.59(+1.56%) |
Mar 17, 2015 | 38.22 | 38.22 | 37.91 | 38.09 | 3,900,509 | -0.26(-0.69%) |
Mar 16, 2015 | 38.30 | 38.50 | 38.12 | 38.36 | 3,842,128 | +0.19(+0.50%) |
Mar 13, 2015 | 38.40 | 38.46 | 37.89 | 38.16 | 3,061,012 | -0.34(-0.89%) |
Mar 12, 2015 | 37.97 | 38.57 | 37.96 | 38.51 | 3,417,543 | +0.67(+1.78%) |
Mar 11, 2015 | 38.03 | 38.13 | 37.64 | 37.84 | 3,477,682 | -0.07(-0.17%) |
Mar 10, 2015 | 38.21 | 38.28 | 37.90 | 37.90 | 3,115,812 | -0.52(-1.35%) |
Mar 09, 2015 | 38.12 | 38.54 | 38.01 | 38.42 | 2,965,403 | +0.27(+0.71%) |
Mar 06, 2015 | 38.74 | 38.75 | 38.01 | 38.15 | 4,688,057 | -0.84(-2.16%) |
Mar 05, 2015 | 39.04 | 39.04 | 38.73 | 38.99 | 2,187,189 | +0.05(+0.13%) |
Mar 04, 2015 | 39.04 | 39.14 | 38.79 | 38.94 | 2,724,454 | -0.20(-0.50%) |
Mar 03, 2015 | 39.09 | 39.15 | 38.82 | 39.14 | 2,310,252 | -0.01(-0.04%) |