Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.90 | 41.25 | 40.74 | 40.93 | 7,025,845 | +0.15(+0.36%) |
May 28, 2015 | 41.05 | 41.06 | 40.56 | 40.79 | 2,737,050 | -0.39(-0.96%) |
May 27, 2015 | 40.40 | 41.23 | 40.31 | 41.18 | 5,210,062 | +0.79(+1.96%) |
May 26, 2015 | 40.73 | 40.79 | 40.33 | 40.39 | 3,896,584 | -0.40(-0.99%) |
May 22, 2015 | 40.87 | 40.79 | 40.79 | 40.79 | 2,373,690 | -0.19(-0.47%) |
May 21, 2015 | 40.53 | 41.10 | 40.50 | 40.99 | 3,861,838 | +0.38(+0.93%) |
May 20, 2015 | 40.69 | 40.97 | 40.59 | 40.61 | 3,490,321 | -0.07(-0.17%) |
May 19, 2015 | 40.96 | 40.98 | 40.44 | 40.68 | 3,537,553 | -0.26(-0.62%) |
May 18, 2015 | 40.68 | 41.02 | 40.58 | 40.93 | 4,020,162 | +0.07(+0.17%) |
May 15, 2015 | 40.67 | 40.96 | 40.47 | 40.86 | 2,990,927 | +0.12(+0.30%) |
May 14, 2015 | 40.46 | 40.81 | 40.30 | 40.74 | 3,847,999 | +0.55(+1.38%) |
May 13, 2015 | 40.19 | 40.63 | 39.88 | 40.19 | 5,239,925 | +0.18(+0.46%) |
May 12, 2015 | 39.49 | 40.35 | 39.39 | 40.00 | 6,326,077 | +0.25(+0.62%) |
May 11, 2015 | 39.36 | 39.84 | 39.36 | 39.76 | 5,397,959 | +0.27(+0.68%) |
May 08, 2015 | 39.13 | 39.59 | 39.12 | 39.49 | 3,625,503 | +0.72(+1.85%) |
May 07, 2015 | 38.63 | 39.15 | 38.36 | 38.77 | 5,412,291 | +0.29(+0.76%) |
May 06, 2015 | 38.87 | 38.88 | 38.01 | 38.48 | 5,696,716 | -0.32(-0.81%) |
May 05, 2015 | 38.85 | 39.11 | 38.35 | 38.79 | 6,001,066 | +0.02(+0.06%) |
May 04, 2015 | 38.35 | 38.90 | 38.35 | 38.77 | 4,914,758 | +0.42(+1.08%) |
May 01, 2015 | 37.68 | 38.47 | 37.68 | 38.35 | 7,373,838 | +0.69(+1.84%) |
Apr 30, 2015 | 37.66 | 38.08 | 37.49 | 37.66 | 5,526,089 | -0.05(-0.14%) |
Apr 29, 2015 | 37.51 | 37.87 | 37.32 | 37.71 | 4,135,638 | +0.13(+0.35%) |
Apr 28, 2015 | 37.33 | 37.61 | 37.23 | 37.58 | 2,957,005 | +0.13(+0.35%) |
Apr 27, 2015 | 37.25 | 37.56 | 37.21 | 37.45 | 3,231,396 | +0.31(+0.83%) |
Apr 24, 2015 | 37.28 | 37.44 | 37.05 | 37.14 | 3,601,020 | -0.05(-0.12%) |
Apr 23, 2015 | 36.93 | 37.40 | 36.87 | 37.19 | 2,982,702 | +0.13(+0.35%) |
Apr 22, 2015 | 36.93 | 37.17 | 36.74 | 37.06 | 2,685,737 | +0.12(+0.33%) |
Apr 21, 2015 | 37.23 | 37.39 | 36.91 | 36.94 | 3,013,636 | -0.28(-0.75%) |
Apr 20, 2015 | 37.25 | 37.56 | 37.19 | 37.21 | 2,495,587 | +0.02(+0.04%) |
Apr 17, 2015 | 36.87 | 37.21 | 36.84 | 37.20 | 4,855,933 | -0.02(-0.04%) |
Apr 16, 2015 | 37.13 | 37.35 | 37.06 | 37.21 | 5,506,156 | -0.08(-0.21%) |
Apr 15, 2015 | 37.20 | 37.36 | 36.95 | 37.29 | 5,239,049 | +0.30(+0.81%) |
Apr 14, 2015 | 36.94 | 37.16 | 36.67 | 36.99 | 2,782,678 | +0.10(+0.27%) |
Apr 13, 2015 | 36.90 | 37.28 | 36.85 | 36.89 | 3,492,874 | -0.06(-0.17%) |
Apr 10, 2015 | 36.96 | 37.23 | 36.74 | 36.95 | 4,235,758 | +0.05(+0.13%) |
Apr 09, 2015 | 37.11 | 37.20 | 36.76 | 36.90 | 5,549,349 | -0.33(-0.89%) |
Apr 08, 2015 | 37.13 | 37.48 | 37.02 | 37.24 | 3,888,793 | +0.13(+0.35%) |
Apr 07, 2015 | 37.28 | 37.47 | 37.09 | 37.10 | 3,215,435 | -0.13(-0.35%) |
Apr 06, 2015 | 36.49 | 37.41 | 36.47 | 37.24 | 4,393,734 | +0.76(+2.07%) |
Apr 02, 2015 | 36.57 | 36.48 | 36.48 | 36.48 | 7,574,791 | -0.06(-0.17%) |
Apr 01, 2015 | 36.56 | 36.75 | 36.39 | 36.54 | 7,196,814 | +0.02(+0.06%) |
Mar 31, 2015 | 36.26 | 36.68 | 36.20 | 36.52 | 6,448,160 | -0.02(-0.04%) |
Mar 30, 2015 | 36.03 | 36.69 | 35.87 | 36.53 | 3,601,647 | +0.74(+2.07%) |
Mar 27, 2015 | 35.66 | 35.93 | 35.57 | 35.80 | 4,977,219 | +0.12(+0.35%) |
Mar 26, 2015 | 35.88 | 36.25 | 35.66 | 35.67 | 4,936,281 | -0.32(-0.88%) |
Mar 25, 2015 | 36.33 | 36.67 | 35.96 | 35.99 | 4,604,630 | -0.19(-0.53%) |
Mar 24, 2015 | 36.37 | 36.69 | 36.18 | 36.18 | 4,111,038 | -0.13(-0.36%) |
Mar 23, 2015 | 36.27 | 36.77 | 36.27 | 36.31 | 6,101,243 | +0.14(+0.38%) |
Mar 20, 2015 | 35.97 | 36.60 | 35.85 | 36.17 | 8,713,966 | +0.35(+0.99%) |
Mar 19, 2015 | 36.25 | 36.30 | 35.49 | 35.82 | 3,793,494 | -0.52(-1.44%) |
Mar 18, 2015 | 35.61 | 36.52 | 35.24 | 36.34 | 5,567,972 | +0.71(+1.99%) |
Mar 17, 2015 | 35.67 | 35.78 | 35.32 | 35.63 | 3,819,043 | -0.18(-0.52%) |
Mar 16, 2015 | 35.72 | 35.87 | 35.37 | 35.82 | 3,779,370 | +0.15(+0.41%) |
Mar 13, 2015 | 35.76 | 35.83 | 35.16 | 35.67 | 3,675,429 | -0.26(-0.73%) |
Mar 12, 2015 | 35.29 | 35.99 | 35.29 | 35.93 | 4,604,351 | +0.88(+2.51%) |
Mar 11, 2015 | 35.19 | 35.27 | 34.78 | 35.06 | 4,311,624 | -0.02(-0.04%) |
Mar 10, 2015 | 35.38 | 35.60 | 35.02 | 35.07 | 4,282,254 | -0.67(-1.88%) |
Mar 09, 2015 | 35.60 | 35.90 | 35.26 | 35.74 | 3,126,826 | +0.11(+0.30%) |
Mar 06, 2015 | 36.21 | 36.39 | 35.51 | 35.63 | 5,033,371 | -0.95(-2.59%) |
Mar 05, 2015 | 36.44 | 36.63 | 35.93 | 36.58 | 6,145,454 | +0.31(+0.85%) |
Mar 04, 2015 | 36.50 | 36.61 | 36.05 | 36.27 | 4,437,671 | -0.34(-0.93%) |
Mar 03, 2015 | 36.61 | 36.75 | 36.23 | 36.61 | 4,373,188 | -0.25(-0.69%) |