Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.82 | 43.19 | 42.19 | 42.28 | 6,010,747 | -0.34(-0.80%) |
May 28, 2015 | 42.52 | 43.45 | 42.36 | 42.62 | 4,504,152 | +0.12(+0.28%) |
May 27, 2015 | 41.47 | 42.76 | 41.46 | 42.50 | 4,657,971 | +0.99(+2.40%) |
May 26, 2015 | 41.77 | 41.77 | 41.77 | 41.51 | 3,016,845 | -0.35(-0.83%) |
May 22, 2015 | 41.63 | 41.86 | 41.86 | 41.86 | 2,116,660 | +0.10(+0.23%) |
May 21, 2015 | 41.80 | 42.13 | 41.49 | 41.76 | 4,560,394 | -0.12(-0.30%) |
May 20, 2015 | 41.58 | 42.31 | 41.54 | 41.88 | 2,838,592 | +0.26(+0.62%) |
May 19, 2015 | 42.15 | 42.18 | 41.53 | 41.62 | 3,635,287 | +0.07(+0.16%) |
May 18, 2015 | 40.82 | 41.63 | 40.75 | 41.56 | 4,788,097 | +0.81(+1.98%) |
May 15, 2015 | 40.16 | 40.79 | 40.11 | 40.75 | 5,942,513 | +0.63(+1.58%) |
May 14, 2015 | 39.29 | 41.76 | 39.27 | 40.12 | 7,087,131 | +1.12(+2.88%) |
May 13, 2015 | 38.88 | 39.37 | 38.73 | 38.99 | 1,712,402 | +0.10(+0.26%) |
May 12, 2015 | 38.91 | 39.18 | 38.53 | 38.89 | 2,007,560 | -0.24(-0.60%) |
May 11, 2015 | 39.23 | 39.31 | 38.96 | 39.13 | 1,509,497 | -0.01(-0.02%) |
May 08, 2015 | 38.80 | 39.22 | 38.64 | 39.14 | 3,349,301 | +0.69(+1.78%) |
May 07, 2015 | 38.27 | 38.87 | 38.14 | 38.45 | 2,508,156 | +0.23(+0.59%) |
May 06, 2015 | 38.53 | 38.94 | 37.91 | 38.22 | 2,168,539 | -0.33(-0.86%) |
May 05, 2015 | 38.81 | 38.93 | 38.50 | 38.56 | 2,407,935 | -0.63(-1.60%) |
May 04, 2015 | 38.99 | 39.32 | 38.93 | 39.18 | 2,262,842 | +0.25(+0.64%) |
May 01, 2015 | 38.73 | 39.06 | 38.66 | 38.94 | 3,886,918 | +0.54(+1.42%) |
Apr 30, 2015 | 38.25 | 38.79 | 38.06 | 38.39 | 2,969,403 | +0.02(+0.05%) |
Apr 29, 2015 | 38.08 | 38.63 | 37.92 | 38.37 | 2,258,120 | +0.01(+0.02%) |
Apr 28, 2015 | 38.27 | 38.59 | 37.81 | 38.37 | 2,638,939 | +0.07(+0.18%) |
Apr 27, 2015 | 38.10 | 38.66 | 37.96 | 38.30 | 3,135,179 | +0.32(+0.85%) |
Apr 24, 2015 | 38.86 | 38.86 | 37.71 | 37.97 | 3,738,440 | -0.77(-2.00%) |
Apr 23, 2015 | 38.80 | 39.12 | 38.12 | 38.75 | 5,475,656 | -0.54(-1.37%) |
Apr 22, 2015 | 39.18 | 39.49 | 38.73 | 39.29 | 4,434,230 | +0.12(+0.32%) |
Apr 21, 2015 | 39.21 | 39.61 | 38.95 | 39.16 | 3,546,096 | +0.42(+1.07%) |
Apr 20, 2015 | 38.85 | 39.07 | 38.60 | 38.75 | 2,173,594 | +0.16(+0.40%) |
Apr 17, 2015 | 38.85 | 38.94 | 38.26 | 38.59 | 2,569,171 | -0.66(-1.67%) |
Apr 16, 2015 | 38.18 | 40.07 | 38.16 | 39.25 | 5,580,780 | +0.38(+0.98%) |
Apr 15, 2015 | 38.23 | 39.16 | 38.20 | 38.87 | 4,004,425 | +0.67(+1.76%) |
Apr 14, 2015 | 38.40 | 38.58 | 37.87 | 38.19 | 2,950,329 | -0.52(-1.35%) |
Apr 13, 2015 | 38.87 | 39.21 | 38.68 | 38.72 | 3,490,180 | -0.09(-0.24%) |
Apr 10, 2015 | 38.08 | 38.89 | 38.05 | 38.81 | 4,005,454 | +0.45(+1.17%) |
Apr 09, 2015 | 37.34 | 38.41 | 37.00 | 38.36 | 4,917,379 | +0.69(+1.82%) |
Apr 08, 2015 | 37.54 | 37.92 | 37.41 | 37.68 | 1,972,468 | +0.19(+0.52%) |
Apr 07, 2015 | 37.21 | 37.68 | 37.02 | 37.48 | 2,391,394 | +0.30(+0.81%) |
Apr 06, 2015 | 36.91 | 37.53 | 36.75 | 37.18 | 3,509,003 | -0.06(-0.15%) |
Apr 02, 2015 | 37.17 | 37.24 | 37.24 | 37.24 | 3,907,012 | +0.19(+0.50%) |
Apr 01, 2015 | 37.56 | 37.63 | 36.86 | 37.05 | 4,194,542 | -0.40(-1.08%) |
Mar 31, 2015 | 37.68 | 37.68 | 37.03 | 37.45 | 5,650,074 | -0.34(-0.89%) |
Mar 30, 2015 | 36.80 | 38.42 | 36.29 | 37.79 | 14,642,560 | +0.32(+0.85%) |
Mar 27, 2015 | 35.57 | 37.78 | 35.07 | 37.47 | 9,652,953 | +2.07(+5.85%) |
Mar 26, 2015 | 34.81 | 35.59 | 34.81 | 35.40 | 4,366,984 | +0.13(+0.38%) |
Mar 25, 2015 | 36.40 | 36.44 | 35.21 | 35.27 | 4,946,448 | -1.13(-3.11%) |
Mar 24, 2015 | 36.69 | 36.84 | 36.36 | 36.40 | 2,818,271 | -0.31(-0.83%) |
Mar 23, 2015 | 37.41 | 37.41 | 36.70 | 36.71 | 3,064,795 | -0.72(-1.93%) |
Mar 20, 2015 | 37.26 | 37.50 | 37.06 | 37.43 | 6,376,820 | +0.42(+1.12%) |
Mar 19, 2015 | 36.58 | 37.04 | 36.49 | 37.01 | 3,975,309 | +0.18(+0.48%) |
Mar 18, 2015 | 36.12 | 36.95 | 35.92 | 36.83 | 3,333,940 | +0.55(+1.51%) |
Mar 17, 2015 | 36.51 | 36.56 | 35.98 | 36.29 | 3,449,713 | -0.38(-1.04%) |
Mar 16, 2015 | 35.71 | 36.75 | 35.71 | 36.67 | 5,902,746 | +1.46(+4.15%) |
Mar 13, 2015 | 35.51 | 35.77 | 34.96 | 35.20 | 4,346,544 | -0.48(-1.34%) |
Mar 12, 2015 | 35.28 | 35.71 | 34.97 | 35.68 | 3,611,940 | +0.52(+1.49%) |
Mar 11, 2015 | 35.32 | 35.46 | 34.84 | 35.16 | 5,385,160 | +0.04(+0.10%) |
Mar 10, 2015 | 35.91 | 36.07 | 35.10 | 35.13 | 5,760,144 | -0.87(-2.41%) |
Mar 09, 2015 | 35.98 | 36.47 | 35.93 | 35.99 | 4,206,355 | +0.06(+0.17%) |
Mar 06, 2015 | 36.36 | 36.52 | 35.83 | 35.93 | 3,469,979 | -0.71(-1.93%) |
Mar 05, 2015 | 36.41 | 36.94 | 36.35 | 36.64 | 3,977,675 | +0.29(+0.80%) |
Mar 04, 2015 | 36.72 | 36.84 | 36.11 | 36.35 | 6,044,184 | -0.50(-1.35%) |
Mar 03, 2015 | 37.00 | 37.29 | 36.97 | 36.84 | 3,881,369 | -0.44(-1.19%) |