Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.50 | 40.94 | 40.02 | 40.50 | 4,949,676 | +0.12(+0.30%) |
May 28, 2015 | 39.94 | 40.63 | 39.59 | 40.38 | 5,617,287 | +0.31(+0.76%) |
May 27, 2015 | 40.78 | 41.02 | 39.76 | 40.07 | 5,130,088 | -0.77(-1.88%) |
May 26, 2015 | 40.64 | 41.42 | 40.45 | 40.84 | 6,692,352 | +0.32(+0.80%) |
May 22, 2015 | 40.17 | 40.51 | 40.51 | 40.51 | 4,198,181 | +0.00(+0.00%) |
May 21, 2015 | 41.11 | 41.15 | 40.46 | 40.51 | 5,369,876 | -0.19(-0.48%) |
May 20, 2015 | 40.92 | 41.04 | 40.20 | 40.71 | 3,749,312 | -0.20(-0.50%) |
May 19, 2015 | 41.25 | 41.36 | 40.58 | 40.91 | 3,765,335 | -0.81(-1.95%) |
May 18, 2015 | 41.56 | 41.87 | 41.25 | 41.73 | 3,768,419 | +0.21(+0.51%) |
May 15, 2015 | 41.14 | 41.86 | 40.80 | 41.51 | 4,581,584 | +0.35(+0.85%) |
May 14, 2015 | 42.03 | 42.11 | 40.90 | 41.16 | 7,313,624 | -0.72(-1.72%) |
May 13, 2015 | 42.95 | 43.13 | 41.75 | 41.88 | 7,036,172 | -0.67(-1.57%) |
May 12, 2015 | 42.43 | 42.85 | 42.21 | 42.55 | 7,263,825 | -0.06(-0.15%) |
May 11, 2015 | 43.22 | 43.67 | 41.91 | 42.61 | 22,579,390 | -2.82(-6.21%) |
May 08, 2015 | 44.96 | 45.68 | 44.17 | 45.44 | 4,504,672 | +0.92(+2.08%) |
May 07, 2015 | 45.25 | 45.25 | 43.93 | 44.51 | 3,935,806 | -0.81(-1.80%) |
May 06, 2015 | 46.45 | 47.13 | 44.84 | 45.32 | 4,012,093 | -0.56(-1.23%) |
May 05, 2015 | 48.24 | 48.56 | 45.88 | 45.89 | 8,058,424 | -1.11(-2.35%) |
May 04, 2015 | 46.41 | 47.19 | 46.18 | 46.99 | 4,038,844 | +0.69(+1.49%) |
May 01, 2015 | 46.78 | 46.99 | 46.17 | 46.30 | 2,636,034 | -0.44(-0.95%) |
Apr 30, 2015 | 46.90 | 47.33 | 46.13 | 46.74 | 3,378,724 | +0.09(+0.20%) |
Apr 29, 2015 | 46.02 | 47.12 | 45.85 | 46.65 | 3,470,909 | +0.49(+1.06%) |
Apr 28, 2015 | 45.79 | 46.22 | 45.29 | 46.16 | 4,497,306 | +0.30(+0.64%) |
Apr 27, 2015 | 46.95 | 47.14 | 45.70 | 45.87 | 4,201,676 | -0.66(-1.43%) |
Apr 24, 2015 | 47.23 | 47.35 | 46.09 | 46.53 | 3,233,093 | -0.94(-1.98%) |
Apr 23, 2015 | 47.27 | 48.20 | 47.27 | 47.47 | 2,511,710 | +0.30(+0.64%) |
Apr 22, 2015 | 47.62 | 47.82 | 46.93 | 47.17 | 2,630,571 | +0.05(+0.10%) |
Apr 21, 2015 | 48.23 | 48.50 | 47.02 | 47.12 | 2,933,755 | -1.50(-3.09%) |
Apr 20, 2015 | 48.20 | 49.06 | 48.08 | 48.62 | 2,496,746 | +0.61(+1.27%) |
Apr 17, 2015 | 48.14 | 48.76 | 47.77 | 48.02 | 4,210,363 | -0.45(-0.93%) |
Apr 16, 2015 | 48.90 | 49.24 | 48.41 | 48.47 | 3,915,282 | -0.81(-1.65%) |
Apr 15, 2015 | 48.07 | 49.47 | 47.73 | 49.28 | 3,792,733 | +1.60(+3.36%) |
Apr 14, 2015 | 47.01 | 47.68 | 46.85 | 47.67 | 2,966,865 | +1.07(+2.29%) |
Apr 13, 2015 | 47.34 | 47.56 | 46.39 | 46.61 | 2,058,084 | -0.32(-0.69%) |
Apr 10, 2015 | 47.06 | 47.27 | 46.73 | 46.93 | 1,693,132 | +0.00(+0.00%) |
Apr 09, 2015 | 46.27 | 46.98 | 45.97 | 46.93 | 3,323,349 | +0.91(+1.98%) |
Apr 08, 2015 | 46.68 | 47.05 | 45.95 | 46.02 | 2,663,624 | -0.34(-0.74%) |
Apr 07, 2015 | 46.69 | 47.39 | 46.20 | 46.36 | 3,040,566 | -0.32(-0.69%) |
Apr 06, 2015 | 46.56 | 46.94 | 45.97 | 46.68 | 2,812,585 | +0.67(+1.46%) |
Apr 02, 2015 | 44.71 | 46.01 | 46.01 | 46.01 | 3,363,894 | +0.97(+2.15%) |
Apr 01, 2015 | 45.41 | 45.95 | 44.95 | 45.04 | 3,513,989 | -0.03(-0.06%) |
Mar 31, 2015 | 44.48 | 45.82 | 44.45 | 45.07 | 4,483,735 | -0.14(-0.31%) |
Mar 30, 2015 | 44.71 | 45.31 | 43.98 | 45.20 | 3,512,812 | +0.97(+2.19%) |
Mar 27, 2015 | 43.75 | 44.80 | 43.50 | 44.24 | 3,671,183 | +0.06(+0.13%) |
Mar 26, 2015 | 44.03 | 44.38 | 43.24 | 44.18 | 3,545,053 | +1.08(+2.50%) |
Mar 25, 2015 | 42.69 | 43.50 | 41.91 | 43.10 | 4,237,564 | +0.81(+1.92%) |
Mar 24, 2015 | 42.91 | 42.98 | 42.01 | 42.29 | 3,803,759 | -0.47(-1.10%) |
Mar 23, 2015 | 44.26 | 44.68 | 42.74 | 42.76 | 3,514,156 | -1.33(-3.01%) |
Mar 20, 2015 | 44.24 | 44.99 | 43.91 | 44.09 | 5,577,469 | +0.24(+0.55%) |
Mar 19, 2015 | 43.41 | 44.15 | 43.14 | 43.85 | 3,439,079 | -0.50(-1.12%) |
Mar 18, 2015 | 41.70 | 44.88 | 41.63 | 44.35 | 5,461,838 | +2.31(+5.50%) |
Mar 17, 2015 | 41.77 | 42.46 | 41.39 | 42.03 | 3,866,880 | +0.00(+0.00%) |
Mar 16, 2015 | 40.24 | 42.07 | 40.20 | 42.03 | 4,506,843 | +1.46(+3.59%) |
Mar 13, 2015 | 40.27 | 40.80 | 39.91 | 40.58 | 3,844,879 | -0.20(-0.50%) |
Mar 12, 2015 | 41.22 | 41.29 | 40.67 | 40.78 | 2,506,413 | -0.12(-0.29%) |
Mar 11, 2015 | 40.83 | 41.19 | 40.52 | 40.90 | 3,365,745 | +0.10(+0.25%) |
Mar 10, 2015 | 40.85 | 41.78 | 40.80 | 40.80 | 2,735,205 | -0.69(-1.67%) |
Mar 09, 2015 | 41.83 | 42.30 | 41.47 | 41.49 | 3,535,869 | -0.34(-0.82%) |
Mar 06, 2015 | 41.89 | 42.93 | 41.65 | 41.83 | 6,176,771 | -0.63(-1.48%) |
Mar 05, 2015 | 43.29 | 43.78 | 42.40 | 42.46 | 6,334,446 | -1.05(-2.41%) |
Mar 04, 2015 | 43.37 | 43.73 | 42.50 | 43.51 | 4,363,902 | +0.21(+0.49%) |
Mar 03, 2015 | 43.11 | 43.85 | 42.79 | 43.30 | 4,657,392 | +0.53(+1.23%) |