Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.90 | 41.25 | 40.74 | 40.93 | 7,026,211 | +0.15(+0.36%) |
May 28, 2015 | 41.05 | 41.06 | 40.56 | 40.78 | 2,737,193 | -0.39(-0.96%) |
May 27, 2015 | 40.40 | 41.23 | 40.31 | 41.18 | 5,210,334 | +0.79(+1.96%) |
May 26, 2015 | 40.73 | 40.79 | 40.33 | 40.39 | 3,896,787 | -0.40(-0.99%) |
May 22, 2015 | 40.87 | 40.79 | 40.79 | 40.79 | 2,373,814 | -0.19(-0.47%) |
May 21, 2015 | 40.53 | 41.10 | 40.50 | 40.99 | 3,862,039 | +0.38(+0.93%) |
May 20, 2015 | 40.68 | 40.96 | 40.59 | 40.61 | 3,490,503 | -0.07(-0.17%) |
May 19, 2015 | 40.96 | 40.98 | 40.44 | 40.68 | 3,537,738 | -0.26(-0.62%) |
May 18, 2015 | 40.68 | 41.02 | 40.58 | 40.93 | 4,020,371 | +0.07(+0.17%) |
May 15, 2015 | 40.67 | 40.95 | 40.47 | 40.86 | 2,991,083 | +0.12(+0.30%) |
May 14, 2015 | 40.45 | 40.81 | 40.30 | 40.74 | 3,848,199 | +0.55(+1.38%) |
May 13, 2015 | 40.18 | 40.62 | 39.88 | 40.18 | 5,240,198 | +0.18(+0.46%) |
May 12, 2015 | 39.48 | 40.35 | 39.39 | 40.00 | 6,326,407 | +0.25(+0.62%) |
May 11, 2015 | 39.36 | 39.83 | 39.36 | 39.75 | 5,398,240 | +0.27(+0.68%) |
May 08, 2015 | 39.13 | 39.58 | 39.12 | 39.48 | 3,625,692 | +0.72(+1.85%) |
May 07, 2015 | 38.63 | 39.15 | 38.36 | 38.77 | 5,412,573 | +0.29(+0.76%) |
May 06, 2015 | 38.87 | 38.87 | 38.01 | 38.47 | 5,697,013 | -0.32(-0.81%) |
May 05, 2015 | 38.84 | 39.11 | 38.34 | 38.79 | 6,001,379 | +0.02(+0.06%) |
May 04, 2015 | 38.35 | 38.90 | 38.35 | 38.77 | 4,915,014 | +0.42(+1.08%) |
May 01, 2015 | 37.68 | 38.47 | 37.68 | 38.35 | 7,374,223 | +0.69(+1.84%) |
Apr 30, 2015 | 37.66 | 38.08 | 37.49 | 37.66 | 5,526,377 | -0.05(-0.14%) |
Apr 29, 2015 | 37.51 | 37.87 | 37.32 | 37.71 | 4,135,854 | +0.13(+0.35%) |
Apr 28, 2015 | 37.33 | 37.60 | 37.23 | 37.58 | 2,957,160 | +0.13(+0.35%) |
Apr 27, 2015 | 37.25 | 37.56 | 37.21 | 37.45 | 3,231,564 | +0.31(+0.83%) |
Apr 24, 2015 | 37.28 | 37.43 | 37.05 | 37.14 | 3,601,208 | -0.05(-0.12%) |
Apr 23, 2015 | 36.93 | 37.40 | 36.86 | 37.19 | 2,982,858 | +0.13(+0.35%) |
Apr 22, 2015 | 36.93 | 37.16 | 36.74 | 37.06 | 2,685,877 | +0.12(+0.33%) |
Apr 21, 2015 | 37.23 | 37.39 | 36.91 | 36.93 | 3,013,793 | -0.28(-0.75%) |
Apr 20, 2015 | 37.25 | 37.56 | 37.19 | 37.21 | 2,495,717 | +0.02(+0.04%) |
Apr 17, 2015 | 36.86 | 37.21 | 36.84 | 37.20 | 4,856,186 | -0.02(-0.04%) |
Apr 16, 2015 | 37.13 | 37.35 | 37.06 | 37.21 | 5,506,444 | -0.08(-0.21%) |
Apr 15, 2015 | 37.20 | 37.36 | 36.95 | 37.29 | 5,239,322 | +0.30(+0.81%) |
Apr 14, 2015 | 36.94 | 37.16 | 36.67 | 36.99 | 2,782,823 | +0.10(+0.27%) |
Apr 13, 2015 | 36.90 | 37.28 | 36.85 | 36.89 | 3,493,056 | -0.06(-0.17%) |
Apr 10, 2015 | 36.96 | 37.23 | 36.74 | 36.95 | 4,235,979 | +0.05(+0.13%) |
Apr 09, 2015 | 37.11 | 37.20 | 36.76 | 36.90 | 5,549,639 | -0.33(-0.89%) |
Apr 08, 2015 | 37.13 | 37.48 | 37.02 | 37.23 | 3,888,996 | +0.13(+0.35%) |
Apr 07, 2015 | 37.28 | 37.47 | 37.09 | 37.10 | 3,215,603 | -0.13(-0.35%) |
Apr 06, 2015 | 36.49 | 37.40 | 36.47 | 37.23 | 4,393,963 | +0.75(+2.07%) |
Apr 02, 2015 | 36.57 | 36.48 | 36.48 | 36.48 | 7,575,186 | -0.06(-0.17%) |
Apr 01, 2015 | 36.56 | 36.75 | 36.39 | 36.54 | 7,197,190 | +0.02(+0.06%) |
Mar 31, 2015 | 36.26 | 36.68 | 36.20 | 36.52 | 6,448,496 | -0.02(-0.04%) |
Mar 30, 2015 | 36.02 | 36.68 | 35.87 | 36.53 | 3,601,834 | +0.74(+2.07%) |
Mar 27, 2015 | 35.65 | 35.93 | 35.57 | 35.79 | 4,977,478 | +0.12(+0.35%) |
Mar 26, 2015 | 35.88 | 36.25 | 35.65 | 35.67 | 4,936,538 | -0.32(-0.88%) |
Mar 25, 2015 | 36.33 | 36.66 | 35.96 | 35.99 | 4,604,870 | -0.19(-0.53%) |
Mar 24, 2015 | 36.36 | 36.69 | 36.18 | 36.18 | 4,111,253 | -0.13(-0.36%) |
Mar 23, 2015 | 36.26 | 36.76 | 36.26 | 36.31 | 6,101,562 | +0.14(+0.38%) |
Mar 20, 2015 | 35.97 | 36.60 | 35.85 | 36.17 | 8,714,421 | +0.35(+0.99%) |
Mar 19, 2015 | 36.25 | 36.29 | 35.49 | 35.82 | 3,793,692 | -0.52(-1.44%) |
Mar 18, 2015 | 35.61 | 36.51 | 35.24 | 36.34 | 5,568,263 | +0.71(+1.99%) |
Mar 17, 2015 | 35.67 | 35.78 | 35.32 | 35.63 | 3,819,242 | -0.18(-0.52%) |
Mar 16, 2015 | 35.72 | 35.87 | 35.37 | 35.82 | 3,779,567 | +0.15(+0.41%) |
Mar 13, 2015 | 35.76 | 35.83 | 35.16 | 35.67 | 3,675,621 | -0.26(-0.73%) |
Mar 12, 2015 | 35.28 | 35.99 | 35.28 | 35.93 | 4,604,591 | +0.88(+2.51%) |
Mar 11, 2015 | 35.19 | 35.27 | 34.78 | 35.05 | 4,311,849 | -0.02(-0.04%) |
Mar 10, 2015 | 35.38 | 35.60 | 35.02 | 35.07 | 4,282,477 | -0.67(-1.88%) |
Mar 09, 2015 | 35.60 | 35.90 | 35.25 | 35.74 | 3,126,989 | +0.11(+0.30%) |
Mar 06, 2015 | 36.21 | 36.39 | 35.51 | 35.63 | 5,033,633 | -0.95(-2.59%) |
Mar 05, 2015 | 36.44 | 36.63 | 35.92 | 36.58 | 6,145,774 | +0.31(+0.85%) |
Mar 04, 2015 | 36.49 | 36.61 | 36.05 | 36.27 | 4,437,902 | -0.34(-0.93%) |
Mar 03, 2015 | 36.61 | 36.75 | 36.22 | 36.61 | 4,373,416 | -0.25(-0.69%) |