Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.93 | 38.95 | 38.55 | 38.65 | 8,683,645 | -0.29(-0.73%) |
May 28, 2015 | 38.89 | 39.01 | 38.82 | 38.93 | 5,234,670 | -0.08(-0.21%) |
May 27, 2015 | 38.44 | 39.04 | 38.42 | 39.01 | 14,079,673 | +0.72(+1.89%) |
May 26, 2015 | 38.74 | 38.76 | 38.18 | 38.29 | 8,892,376 | -0.56(-1.45%) |
May 22, 2015 | 38.76 | 38.85 | 38.85 | 38.85 | 4,453,266 | -0.03(-0.07%) |
May 21, 2015 | 38.66 | 38.93 | 38.61 | 38.88 | 4,166,692 | +0.17(+0.44%) |
May 20, 2015 | 38.71 | 38.92 | 38.57 | 38.71 | 12,355,971 | +0.03(+0.07%) |
May 19, 2015 | 38.83 | 38.87 | 38.64 | 38.68 | 5,123,063 | -0.10(-0.25%) |
May 18, 2015 | 38.54 | 38.85 | 38.49 | 38.78 | 3,807,815 | +0.19(+0.49%) |
May 15, 2015 | 38.80 | 38.83 | 38.51 | 38.60 | 9,502,664 | -0.12(-0.32%) |
May 14, 2015 | 38.41 | 38.74 | 38.37 | 38.72 | 7,828,320 | +0.61(+1.61%) |
May 13, 2015 | 38.11 | 38.33 | 38.03 | 38.11 | 10,443,294 | +0.16(+0.42%) |
May 12, 2015 | 37.94 | 38.11 | 37.62 | 37.94 | 8,585,066 | -0.21(-0.54%) |
May 11, 2015 | 38.32 | 38.34 | 38.11 | 38.15 | 6,785,080 | -0.20(-0.51%) |
May 08, 2015 | 38.19 | 38.37 | 38.12 | 38.35 | 11,018,703 | +0.54(+1.44%) |
May 07, 2015 | 37.59 | 37.94 | 37.51 | 37.80 | 6,329,266 | +0.28(+0.74%) |
May 06, 2015 | 37.99 | 38.06 | 37.30 | 37.53 | 11,080,013 | -0.32(-0.85%) |
May 05, 2015 | 38.35 | 38.41 | 37.82 | 37.85 | 9,094,931 | -0.60(-1.55%) |
May 04, 2015 | 38.50 | 38.64 | 38.43 | 38.44 | 8,639,180 | +0.04(+0.09%) |
May 01, 2015 | 38.18 | 38.43 | 38.07 | 38.41 | 11,836,920 | +0.46(+1.22%) |
Apr 30, 2015 | 38.28 | 38.40 | 37.79 | 37.94 | 9,709,496 | -0.53(-1.39%) |
Apr 29, 2015 | 38.48 | 38.71 | 38.24 | 38.48 | 9,618,124 | -0.19(-0.48%) |
Apr 28, 2015 | 38.58 | 38.81 | 38.27 | 38.67 | 10,265,390 | +0.12(+0.32%) |
Apr 27, 2015 | 38.58 | 38.70 | 38.46 | 38.54 | 10,380,574 | +0.11(+0.28%) |
Apr 24, 2015 | 38.41 | 38.48 | 38.22 | 38.44 | 6,989,688 | +0.33(+0.87%) |
Apr 23, 2015 | 37.86 | 38.26 | 37.78 | 38.11 | 6,620,490 | +0.15(+0.40%) |
Apr 22, 2015 | 37.63 | 37.99 | 37.51 | 37.95 | 6,839,684 | +0.38(+1.02%) |
Apr 21, 2015 | 37.81 | 37.82 | 37.53 | 37.57 | 5,612,327 | -0.02(-0.05%) |
Apr 20, 2015 | 37.12 | 37.63 | 37.11 | 37.59 | 5,437,707 | +0.63(+1.71%) |
Apr 17, 2015 | 37.16 | 37.24 | 36.84 | 36.96 | 11,400,445 | -0.52(-1.38%) |
Apr 16, 2015 | 37.45 | 37.58 | 37.37 | 37.47 | 10,227,695 | -0.13(-0.36%) |
Apr 15, 2015 | 37.37 | 37.69 | 37.34 | 37.61 | 14,120,118 | +0.33(+0.88%) |
Apr 14, 2015 | 37.41 | 37.45 | 37.10 | 37.28 | 6,566,064 | -0.12(-0.31%) |
Apr 13, 2015 | 37.57 | 37.73 | 37.38 | 37.39 | 4,362,018 | -0.11(-0.29%) |
Apr 10, 2015 | 37.39 | 37.53 | 37.28 | 37.50 | 4,843,525 | +0.14(+0.38%) |
Apr 09, 2015 | 37.26 | 37.42 | 37.06 | 37.36 | 8,180,607 | +0.10(+0.26%) |
Apr 08, 2015 | 37.14 | 37.37 | 37.07 | 37.26 | 8,083,463 | +0.12(+0.31%) |
Apr 07, 2015 | 37.22 | 37.44 | 37.13 | 37.14 | 5,256,544 | -0.08(-0.22%) |
Apr 06, 2015 | 36.61 | 37.29 | 36.57 | 37.22 | 8,241,908 | +0.36(+0.97%) |
Apr 02, 2015 | 36.94 | 36.87 | 36.87 | 36.87 | 6,137,394 | -0.01(-0.02%) |
Apr 01, 2015 | 36.96 | 37.00 | 36.62 | 36.88 | 11,701,630 | -0.05(-0.14%) |
Mar 31, 2015 | 37.20 | 37.27 | 36.93 | 36.93 | 8,936,413 | -0.38(-1.03%) |
Mar 30, 2015 | 37.14 | 37.34 | 37.07 | 37.31 | 7,412,292 | +0.45(+1.21%) |
Mar 27, 2015 | 36.85 | 36.96 | 36.67 | 36.87 | 8,875,485 | +0.03(+0.07%) |
Mar 26, 2015 | 36.61 | 37.03 | 36.48 | 36.84 | 10,102,030 | +0.03(+0.07%) |
Mar 25, 2015 | 37.74 | 37.81 | 36.81 | 36.81 | 9,172,800 | -0.97(-2.57%) |
Mar 24, 2015 | 37.94 | 38.04 | 37.78 | 37.78 | 7,986,782 | -0.12(-0.33%) |
Mar 23, 2015 | 37.92 | 38.09 | 37.90 | 37.91 | 4,211,466 | +0.00(+0.00%) |
Mar 20, 2015 | 37.89 | 38.10 | 37.83 | 37.91 | 21,653,236 | +0.24(+0.65%) |
Mar 19, 2015 | 37.72 | 37.85 | 37.64 | 37.67 | 10,132,203 | -0.11(-0.28%) |
Mar 18, 2015 | 37.22 | 37.91 | 37.07 | 37.77 | 17,865,174 | +0.51(+1.36%) |
Mar 17, 2015 | 37.17 | 37.37 | 37.11 | 37.27 | 10,742,075 | +0.01(+0.02%) |
Mar 16, 2015 | 37.02 | 37.28 | 36.90 | 37.26 | 9,734,470 | +0.43(+1.18%) |
Mar 13, 2015 | 36.97 | 37.06 | 36.62 | 36.82 | 17,112,824 | -0.20(-0.55%) |
Mar 12, 2015 | 36.68 | 37.05 | 36.65 | 37.03 | 13,898,119 | +0.24(+0.65%) |
Mar 11, 2015 | 37.12 | 37.12 | 36.76 | 36.79 | 12,980,486 | -0.24(-0.65%) |
Mar 10, 2015 | 37.59 | 37.59 | 37.03 | 37.03 | 9,913,072 | -0.77(-2.04%) |
Mar 09, 2015 | 37.69 | 37.96 | 37.64 | 37.80 | 7,041,433 | +0.18(+0.47%) |
Mar 06, 2015 | 38.07 | 38.13 | 37.56 | 37.62 | 9,100,471 | -0.47(-1.23%) |
Mar 05, 2015 | 38.22 | 38.22 | 37.96 | 38.09 | 8,680,695 | -0.04(-0.12%) |
Mar 04, 2015 | 38.19 | 38.29 | 37.94 | 38.14 | 6,613,777 | -0.15(-0.39%) |
Mar 03, 2015 | 38.51 | 38.51 | 38.16 | 38.29 | 9,703,667 | -0.26(-0.67%) |