Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.31 | 39.37 | 38.70 | 38.74 | 33,030,756 | -0.73(-1.85%) |
May 28, 2015 | 39.42 | 39.61 | 39.20 | 39.47 | 40,092,188 | -1.49(-3.63%) |
May 27, 2015 | 40.73 | 41.02 | 40.62 | 40.96 | 21,345,688 | -0.04(-0.10%) |
May 26, 2015 | 41.36 | 41.38 | 40.85 | 41.00 | 26,582,330 | +0.21(+0.51%) |
May 22, 2015 | 40.62 | 40.79 | 40.79 | 40.79 | 35,354,316 | +1.19(+3.01%) |
May 21, 2015 | 39.54 | 39.66 | 39.45 | 39.60 | 13,880,719 | -0.16(-0.40%) |
May 20, 2015 | 39.72 | 39.87 | 39.54 | 39.76 | 18,427,660 | -0.39(-0.97%) |
May 19, 2015 | 40.15 | 40.20 | 39.99 | 40.15 | 20,689,376 | +0.54(+1.36%) |
May 18, 2015 | 39.56 | 39.72 | 39.45 | 39.61 | 21,809,760 | -0.60(-1.48%) |
May 15, 2015 | 39.95 | 40.25 | 39.90 | 40.20 | 32,253,324 | +0.75(+1.89%) |
May 14, 2015 | 39.29 | 39.51 | 39.25 | 39.46 | 19,651,718 | +0.36(+0.91%) |
May 13, 2015 | 39.25 | 39.46 | 39.06 | 39.10 | 18,280,918 | -0.46(-1.16%) |
May 12, 2015 | 39.23 | 39.62 | 39.23 | 39.56 | 21,700,852 | -0.22(-0.56%) |
May 11, 2015 | 40.32 | 40.34 | 39.75 | 39.78 | 21,661,018 | -0.35(-0.87%) |
May 08, 2015 | 40.04 | 40.30 | 39.94 | 40.13 | 24,054,208 | +0.97(+2.48%) |
May 07, 2015 | 38.93 | 39.19 | 38.84 | 39.16 | 25,635,014 | -0.02(-0.04%) |
May 06, 2015 | 40.01 | 40.08 | 39.12 | 39.18 | 34,539,892 | -0.81(-2.03%) |
May 05, 2015 | 40.32 | 40.44 | 39.93 | 39.99 | 33,677,644 | -1.49(-3.60%) |
May 04, 2015 | 41.03 | 41.61 | 40.98 | 41.48 | 33,545,046 | +0.33(+0.79%) |
May 01, 2015 | 40.92 | 41.28 | 40.86 | 41.16 | 19,203,984 | +0.37(+0.92%) |
Apr 30, 2015 | 40.97 | 41.05 | 40.74 | 40.78 | 29,010,446 | -0.52(-1.25%) |
Apr 29, 2015 | 41.37 | 41.49 | 41.06 | 41.30 | 30,090,606 | -0.58(-1.38%) |
Apr 28, 2015 | 41.82 | 41.93 | 41.62 | 41.88 | 17,661,126 | -0.00(-0.00%) |
Apr 27, 2015 | 41.86 | 41.99 | 41.65 | 41.88 | 28,106,040 | +0.63(+1.52%) |
Apr 24, 2015 | 41.30 | 41.36 | 41.17 | 41.25 | 15,899,797 | +0.06(+0.13%) |
Apr 23, 2015 | 41.01 | 41.35 | 40.97 | 41.20 | 17,155,982 | -0.43(-1.03%) |
Apr 22, 2015 | 41.45 | 41.64 | 41.37 | 41.63 | 22,626,982 | +0.71(+1.73%) |
Apr 21, 2015 | 41.11 | 41.17 | 40.83 | 40.92 | 22,920,260 | +0.87(+2.16%) |
Apr 20, 2015 | 39.83 | 40.20 | 39.78 | 40.05 | 25,654,522 | +0.30(+0.76%) |
Apr 17, 2015 | 39.42 | 39.90 | 39.31 | 39.75 | 52,882,812 | -1.75(-4.21%) |
Apr 16, 2015 | 41.20 | 41.76 | 41.09 | 41.50 | 25,611,030 | +0.71(+1.73%) |
Apr 15, 2015 | 40.60 | 40.83 | 40.49 | 40.79 | 17,446,126 | +0.28(+0.69%) |
Apr 14, 2015 | 40.15 | 40.66 | 40.03 | 40.51 | 25,466,806 | -0.28(-0.68%) |
Apr 13, 2015 | 41.18 | 41.32 | 40.73 | 40.79 | 37,664,424 | +0.44(+1.08%) |
Apr 10, 2015 | 39.91 | 40.46 | 39.78 | 40.35 | 42,944,172 | -0.26(-0.65%) |
Apr 09, 2015 | 39.80 | 40.71 | 39.75 | 40.62 | 63,491,300 | +1.51(+3.86%) |
Apr 08, 2015 | 38.97 | 39.27 | 38.69 | 39.11 | 64,165,972 | +2.26(+6.15%) |
Apr 07, 2015 | 36.95 | 37.10 | 36.82 | 36.84 | 22,432,764 | +0.12(+0.32%) |
Apr 06, 2015 | 36.39 | 36.92 | 36.39 | 36.72 | 17,723,352 | +0.44(+1.23%) |
Apr 02, 2015 | 36.10 | 36.28 | 36.28 | 36.28 | 20,760,452 | +0.37(+1.02%) |
Apr 01, 2015 | 35.28 | 35.95 | 35.72 | 35.91 | 27,769,544 | +0.64(+1.80%) |
Mar 31, 2015 | 35.06 | 35.58 | 35.01 | 35.28 | 23,620,406 | -0.27(-0.76%) |
Mar 30, 2015 | 35.05 | 35.69 | 35.05 | 35.55 | 38,394,432 | +1.30(+3.80%) |
Mar 27, 2015 | 34.24 | 34.38 | 34.17 | 34.24 | 23,732,560 | +0.50(+1.48%) |
Mar 26, 2015 | 33.77 | 33.83 | 33.62 | 33.74 | 17,575,324 | -0.03(-0.09%) |
Mar 25, 2015 | 34.05 | 34.14 | 33.74 | 33.78 | 25,996,218 | -0.39(-1.14%) |
Mar 24, 2015 | 34.06 | 34.21 | 34.04 | 34.17 | 11,872,803 | -0.16(-0.46%) |
Mar 23, 2015 | 34.36 | 34.46 | 34.24 | 34.32 | 14,888,214 | -0.11(-0.32%) |
Mar 20, 2015 | 34.36 | 34.59 | 34.30 | 34.44 | 22,489,908 | +0.15(+0.44%) |
Mar 19, 2015 | 34.35 | 34.41 | 34.10 | 34.28 | 18,778,460 | -0.01(-0.02%) |
Mar 18, 2015 | 33.84 | 34.48 | 33.63 | 34.29 | 30,403,920 | +0.59(+1.74%) |
Mar 17, 2015 | 33.34 | 33.78 | 33.31 | 33.70 | 18,136,836 | +0.14(+0.43%) |
Mar 16, 2015 | 33.51 | 33.60 | 33.43 | 33.56 | 21,202,150 | +0.60(+1.81%) |
Mar 13, 2015 | 33.00 | 33.04 | 32.79 | 32.97 | 13,270,829 | +0.17(+0.51%) |
Mar 12, 2015 | 32.99 | 33.02 | 32.73 | 32.80 | 29,756,312 | +0.33(+1.00%) |
Mar 11, 2015 | 32.46 | 32.56 | 32.35 | 32.47 | 20,212,508 | +0.08(+0.25%) |
Mar 10, 2015 | 32.53 | 32.53 | 32.29 | 32.39 | 38,185,128 | -0.77(-2.32%) |
Mar 09, 2015 | 33.12 | 33.31 | 33.09 | 33.16 | 18,272,108 | +0.38(+1.16%) |
Mar 06, 2015 | 33.00 | 33.03 | 32.66 | 32.78 | 26,474,420 | -0.35(-1.06%) |
Mar 05, 2015 | 33.22 | 33.29 | 33.04 | 33.13 | 18,498,030 | -0.25(-0.76%) |
Mar 04, 2015 | 33.43 | 33.93 | 33.18 | 33.39 | 21,143,298 | -0.54(-1.59%) |
Mar 03, 2015 | 34.01 | 34.03 | 33.82 | 33.93 | 19,954,780 | -0.91(-2.62%) |