Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.15 | 39.29 | 38.65 | 38.72 | 4,674,772 | -0.40(-1.02%) |
May 28, 2015 | 39.34 | 39.47 | 38.90 | 39.12 | 1,511,824 | -0.33(-0.84%) |
May 27, 2015 | 39.20 | 39.53 | 39.00 | 39.45 | 1,818,884 | +0.33(+0.84%) |
May 26, 2015 | 39.59 | 39.59 | 38.80 | 39.12 | 3,185,006 | -0.42(-1.06%) |
May 22, 2015 | 39.48 | 39.54 | 39.54 | 39.54 | 2,026,300 | -0.01(-0.03%) |
May 21, 2015 | 39.87 | 40.01 | 39.37 | 39.55 | 2,358,022 | -0.23(-0.58%) |
May 20, 2015 | 40.07 | 40.16 | 39.72 | 39.78 | 1,624,594 | -0.05(-0.13%) |
May 19, 2015 | 39.59 | 40.20 | 39.59 | 39.83 | 2,426,604 | +0.01(+0.03%) |
May 18, 2015 | 39.54 | 39.88 | 39.39 | 39.82 | 2,093,632 | +0.02(+0.05%) |
May 15, 2015 | 39.46 | 40.18 | 39.41 | 39.80 | 5,115,932 | +0.54(+1.38%) |
May 14, 2015 | 38.93 | 39.32 | 38.87 | 39.26 | 2,653,288 | +0.66(+1.71%) |
May 13, 2015 | 39.51 | 39.86 | 38.57 | 38.60 | 4,714,905 | -0.65(-1.66%) |
May 12, 2015 | 38.83 | 39.40 | 38.53 | 39.25 | 3,014,270 | +0.08(+0.20%) |
May 11, 2015 | 39.01 | 39.79 | 38.99 | 39.17 | 3,238,977 | -0.65(-1.63%) |
May 08, 2015 | 39.80 | 40.65 | 39.69 | 39.82 | 3,513,599 | +0.58(+1.48%) |
May 07, 2015 | 38.75 | 39.50 | 38.75 | 39.24 | 3,662,661 | +0.04(+0.10%) |
May 06, 2015 | 39.55 | 39.55 | 38.79 | 39.20 | 3,880,745 | -0.35(-0.88%) |
May 05, 2015 | 40.76 | 40.95 | 39.44 | 39.55 | 3,483,107 | -1.20(-2.94%) |
May 04, 2015 | 40.81 | 40.95 | 40.50 | 40.75 | 3,010,941 | +0.15(+0.37%) |
May 01, 2015 | 40.26 | 40.93 | 40.20 | 40.60 | 3,400,995 | +0.31(+0.77%) |
Apr 30, 2015 | 40.96 | 41.23 | 39.94 | 40.29 | 6,386,917 | -0.99(-2.40%) |
Apr 29, 2015 | 41.88 | 42.10 | 41.07 | 41.28 | 3,129,384 | -1.09(-2.57%) |
Apr 28, 2015 | 42.26 | 42.44 | 42.01 | 42.37 | 1,897,922 | -0.04(-0.09%) |
Apr 27, 2015 | 42.42 | 42.78 | 42.28 | 42.41 | 2,687,344 | -0.04(-0.09%) |
Apr 24, 2015 | 42.61 | 42.75 | 42.33 | 42.45 | 1,653,692 | -0.12(-0.28%) |
Apr 23, 2015 | 42.19 | 42.71 | 42.07 | 42.57 | 2,525,065 | +0.38(+0.90%) |
Apr 22, 2015 | 42.78 | 42.85 | 42.02 | 42.19 | 4,274,362 | -0.66(-1.54%) |
Apr 21, 2015 | 43.22 | 43.46 | 42.61 | 42.85 | 2,819,962 | -0.48(-1.11%) |
Apr 20, 2015 | 43.23 | 43.54 | 43.01 | 43.33 | 2,898,901 | +0.11(+0.25%) |
Apr 17, 2015 | 43.00 | 43.56 | 42.90 | 43.22 | 3,512,360 | +0.16(+0.37%) |
Apr 16, 2015 | 42.77 | 43.30 | 42.60 | 43.06 | 3,226,730 | +0.05(+0.12%) |
Apr 15, 2015 | 42.70 | 43.41 | 42.60 | 43.01 | 5,494,271 | +0.31(+0.73%) |
Apr 14, 2015 | 42.77 | 42.94 | 42.58 | 42.70 | 1,671,896 | +0.32(+0.76%) |
Apr 13, 2015 | 42.66 | 42.73 | 42.38 | 42.38 | 1,985,383 | -0.26(-0.61%) |
Apr 10, 2015 | 43.12 | 43.34 | 42.45 | 42.64 | 2,433,740 | -0.18(-0.42%) |
Apr 09, 2015 | 43.74 | 43.86 | 42.65 | 42.82 | 2,851,855 | -1.10(-2.50%) |
Apr 08, 2015 | 44.02 | 44.17 | 43.76 | 43.92 | 2,658,043 | -0.31(-0.70%) |
Apr 07, 2015 | 44.62 | 44.68 | 44.04 | 44.23 | 3,713,853 | -0.36(-0.81%) |
Apr 06, 2015 | 44.41 | 44.78 | 44.10 | 44.59 | 3,682,364 | +0.60(+1.36%) |
Apr 02, 2015 | 43.57 | 43.99 | 43.99 | 43.99 | 3,635,700 | +0.39(+0.89%) |
Apr 01, 2015 | 43.15 | 43.75 | 42.79 | 43.60 | 4,154,507 | +0.39(+0.90%) |
Mar 31, 2015 | 43.90 | 44.25 | 43.16 | 43.21 | 4,580,856 | -0.60(-1.37%) |
Mar 30, 2015 | 42.57 | 43.82 | 42.36 | 43.81 | 5,549,022 | +1.66(+3.94%) |
Mar 27, 2015 | 41.93 | 42.32 | 41.82 | 42.15 | 3,216,552 | +0.30(+0.72%) |
Mar 26, 2015 | 41.71 | 42.12 | 41.62 | 41.85 | 4,148,741 | +0.04(+0.10%) |
Mar 25, 2015 | 42.42 | 42.72 | 41.63 | 41.81 | 3,231,178 | -0.65(-1.53%) |
Mar 24, 2015 | 42.37 | 42.62 | 42.05 | 42.46 | 3,760,114 | +0.04(+0.09%) |
Mar 23, 2015 | 42.50 | 42.97 | 42.38 | 42.42 | 2,633,035 | -0.02(-0.05%) |
Mar 20, 2015 | 41.17 | 42.50 | 41.04 | 42.44 | 4,874,658 | +1.20(+2.91%) |
Mar 19, 2015 | 41.51 | 41.97 | 41.23 | 41.24 | 2,740,773 | -0.42(-1.01%) |
Mar 18, 2015 | 40.78 | 41.78 | 40.50 | 41.66 | 4,176,922 | +0.91(+2.23%) |
Mar 17, 2015 | 40.56 | 41.05 | 40.28 | 40.75 | 2,991,715 | +0.19(+0.47%) |
Mar 16, 2015 | 40.35 | 40.97 | 40.35 | 40.56 | 3,846,589 | +0.37(+0.92%) |
Mar 13, 2015 | 40.33 | 40.45 | 40.07 | 40.19 | 3,242,194 | -0.14(-0.35%) |
Mar 12, 2015 | 40.25 | 40.57 | 40.13 | 40.33 | 14,000,692 | +0.35(+0.88%) |
Mar 11, 2015 | 40.63 | 40.69 | 39.88 | 39.98 | 5,168,486 | -0.65(-1.60%) |
Mar 10, 2015 | 40.84 | 40.97 | 40.59 | 40.63 | 2,200,221 | -0.01(-0.02%) |
Mar 09, 2015 | 40.54 | 40.85 | 40.41 | 40.64 | 2,320,541 | +0.30(+0.74%) |
Mar 06, 2015 | 41.31 | 41.31 | 40.18 | 40.34 | 4,254,641 | -1.60(-3.81%) |
Mar 05, 2015 | 41.97 | 42.75 | 41.91 | 41.94 | 3,103,580 | +0.16(+0.38%) |
Mar 04, 2015 | 42.20 | 42.22 | 41.67 | 41.78 | 1,975,448 | -0.44(-1.04%) |
Mar 03, 2015 | 42.07 | 42.34 | 41.78 | 42.22 | 2,217,741 | +0.04(+0.09%) |