Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.52 | 41.64 | 40.78 | 41.02 | 41,721,648 | -0.52(-1.24%) |
May 28, 2015 | 41.58 | 42.03 | 41.48 | 41.53 | 22,030,482 | -0.14(-0.34%) |
May 27, 2015 | 40.98 | 41.81 | 40.81 | 41.67 | 31,228,902 | +0.89(+2.19%) |
May 26, 2015 | 40.99 | 41.03 | 40.43 | 40.78 | 33,794,868 | -0.27(-0.66%) |
May 22, 2015 | 41.40 | 41.05 | 41.05 | 41.05 | 29,384,386 | -0.46(-1.10%) |
May 21, 2015 | 41.38 | 41.66 | 41.14 | 41.51 | 25,601,062 | -0.14(-0.34%) |
May 20, 2015 | 41.48 | 41.95 | 41.38 | 41.65 | 28,615,316 | +0.00(+0.00%) |
May 19, 2015 | 41.63 | 41.85 | 41.30 | 41.65 | 32,644,570 | -0.10(-0.25%) |
May 18, 2015 | 41.73 | 41.94 | 41.41 | 41.75 | 27,746,120 | -0.25(-0.59%) |
May 15, 2015 | 42.50 | 42.53 | 41.79 | 42.00 | 32,935,392 | -0.37(-0.87%) |
May 14, 2015 | 41.77 | 42.46 | 41.77 | 42.37 | 37,922,552 | +0.95(+2.30%) |
May 13, 2015 | 41.91 | 42.02 | 41.37 | 41.42 | 39,307,228 | +0.24(+0.58%) |
May 12, 2015 | 40.74 | 41.47 | 40.37 | 41.18 | 34,412,940 | -0.02(-0.04%) |
May 11, 2015 | 41.35 | 41.67 | 41.20 | 41.20 | 28,297,644 | -0.33(-0.80%) |
May 08, 2015 | 41.35 | 41.73 | 41.33 | 41.53 | 40,665,072 | +0.91(+2.25%) |
May 07, 2015 | 40.24 | 40.95 | 40.14 | 40.61 | 37,913,136 | +0.37(+0.91%) |
May 06, 2015 | 41.37 | 41.54 | 40.02 | 40.25 | 60,289,272 | -1.15(-2.77%) |
May 05, 2015 | 41.59 | 41.88 | 41.14 | 41.40 | 57,917,612 | -0.56(-1.33%) |
May 04, 2015 | 42.07 | 42.50 | 41.90 | 41.95 | 39,125,812 | -0.36(-0.85%) |
May 01, 2015 | 42.25 | 42.50 | 42.09 | 42.31 | 44,772,900 | +0.01(+0.03%) |
Apr 30, 2015 | 42.35 | 43.08 | 42.27 | 42.30 | 74,420,952 | -0.37(-0.86%) |
Apr 29, 2015 | 42.37 | 42.88 | 42.18 | 42.67 | 54,952,964 | -0.08(-0.19%) |
Apr 28, 2015 | 41.55 | 42.80 | 41.48 | 42.75 | 69,825,464 | +0.98(+2.34%) |
Apr 27, 2015 | 41.07 | 41.86 | 41.07 | 41.77 | 68,104,960 | +0.14(+0.33%) |
Apr 24, 2015 | 39.71 | 41.87 | 39.70 | 41.63 | 150,556,768 | +3.94(+10.45%) |
Apr 23, 2015 | 37.30 | 37.93 | 37.22 | 37.69 | 53,188,976 | +0.31(+0.83%) |
Apr 22, 2015 | 37.11 | 37.51 | 37.00 | 37.38 | 28,818,356 | +0.30(+0.82%) |
Apr 21, 2015 | 37.40 | 37.53 | 36.99 | 37.08 | 29,912,040 | -0.23(-0.63%) |
Apr 20, 2015 | 36.29 | 37.54 | 36.25 | 37.31 | 52,959,852 | +1.12(+3.10%) |
Apr 17, 2015 | 36.24 | 36.30 | 35.80 | 36.19 | 48,740,264 | -0.47(-1.29%) |
Apr 16, 2015 | 36.48 | 36.82 | 36.37 | 36.66 | 25,883,188 | -0.08(-0.22%) |
Apr 15, 2015 | 36.32 | 36.93 | 36.25 | 36.75 | 31,440,838 | +0.53(+1.45%) |
Apr 14, 2015 | 36.35 | 36.55 | 36.00 | 36.22 | 27,876,350 | -0.10(-0.26%) |
Apr 13, 2015 | 36.00 | 36.58 | 36.00 | 36.32 | 34,814,268 | +0.03(+0.10%) |
Apr 10, 2015 | 36.20 | 36.48 | 36.01 | 36.28 | 32,221,676 | +0.21(+0.58%) |
Apr 09, 2015 | 35.87 | 36.20 | 35.87 | 36.07 | 29,578,220 | +0.05(+0.14%) |
Apr 08, 2015 | 36.06 | 36.26 | 35.69 | 36.02 | 28,460,122 | -0.10(-0.26%) |
Apr 07, 2015 | 36.19 | 36.45 | 35.93 | 36.12 | 33,126,826 | -0.01(-0.04%) |
Apr 06, 2015 | 35.08 | 36.33 | 34.94 | 36.13 | 45,101,960 | +1.09(+3.11%) |
Apr 02, 2015 | 35.36 | 35.04 | 35.04 | 35.04 | 43,105,776 | -0.37(-1.06%) |
Apr 01, 2015 | 35.31 | 35.45 | 35.06 | 35.41 | 42,388,168 | +0.06(+0.16%) |
Mar 31, 2015 | 35.46 | 35.68 | 35.26 | 35.36 | 40,115,444 | -0.27(-0.74%) |
Mar 30, 2015 | 35.74 | 36.13 | 35.58 | 35.62 | 40,289,604 | -0.01(-0.02%) |
Mar 27, 2015 | 35.76 | 36.03 | 35.51 | 35.63 | 39,557,160 | -0.21(-0.58%) |
Mar 26, 2015 | 35.85 | 36.19 | 35.59 | 35.84 | 43,113,960 | -0.22(-0.60%) |
Mar 25, 2015 | 37.33 | 37.33 | 36.04 | 36.06 | 49,982,520 | -1.25(-3.36%) |
Mar 24, 2015 | 37.20 | 37.54 | 37.18 | 37.31 | 29,334,640 | +0.04(+0.10%) |
Mar 23, 2015 | 37.29 | 37.51 | 37.20 | 37.27 | 30,178,654 | -0.02(-0.06%) |
Mar 20, 2015 | 37.01 | 37.38 | 36.95 | 37.29 | 82,680,904 | +0.52(+1.41%) |
Mar 19, 2015 | 36.75 | 37.04 | 36.72 | 36.77 | 38,955,796 | -0.19(-0.51%) |
Mar 18, 2015 | 36.03 | 37.25 | 35.94 | 36.96 | 50,818,004 | +0.70(+1.93%) |
Mar 17, 2015 | 35.98 | 36.38 | 35.79 | 36.26 | 36,418,296 | +0.12(+0.32%) |
Mar 16, 2015 | 36.06 | 36.21 | 35.90 | 36.14 | 40,555,368 | +0.16(+0.43%) |
Mar 13, 2015 | 35.40 | 36.06 | 35.32 | 35.99 | 66,701,356 | +0.31(+0.88%) |
Mar 12, 2015 | 35.94 | 36.22 | 35.53 | 35.67 | 68,983,064 | -0.83(-2.29%) |
Mar 11, 2015 | 36.80 | 36.85 | 36.39 | 36.51 | 37,043,000 | -0.04(-0.12%) |
Mar 10, 2015 | 36.83 | 37.14 | 36.55 | 36.55 | 45,027,200 | -0.71(-1.91%) |
Mar 09, 2015 | 36.69 | 37.50 | 36.69 | 37.27 | 36,919,496 | +0.43(+1.16%) |
Mar 06, 2015 | 37.40 | 37.49 | 36.66 | 36.84 | 41,681,412 | -0.65(-1.74%) |
Mar 05, 2015 | 37.46 | 37.60 | 37.24 | 37.49 | 26,655,936 | +0.05(+0.13%) |
Mar 04, 2015 | 37.40 | 37.58 | 37.29 | 37.44 | 29,607,508 | -0.20(-0.52%) |
Mar 03, 2015 | 37.88 | 38.12 | 37.55 | 37.64 | 36,434,636 | -0.52(-1.37%) |