Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.82 | 39.96 | 39.32 | 39.70 | 2,222,927 | -0.44(-1.10%) |
May 28, 2015 | 39.98 | 40.28 | 39.47 | 40.14 | 1,987,918 | +0.12(+0.30%) |
May 27, 2015 | 39.94 | 40.23 | 39.79 | 40.02 | 2,621,540 | +0.10(+0.25%) |
May 26, 2015 | 40.43 | 40.43 | 39.64 | 39.92 | 1,945,213 | -0.83(-2.04%) |
May 22, 2015 | 40.83 | 40.75 | 40.75 | 40.75 | 1,308,137 | -0.32(-0.79%) |
May 21, 2015 | 40.68 | 41.22 | 40.65 | 41.08 | 2,252,807 | +0.39(+0.95%) |
May 20, 2015 | 40.91 | 41.03 | 40.63 | 40.69 | 1,957,477 | -0.16(-0.38%) |
May 19, 2015 | 40.52 | 40.98 | 40.13 | 40.84 | 2,847,098 | +0.21(+0.52%) |
May 18, 2015 | 40.76 | 40.84 | 40.51 | 40.63 | 1,128,048 | -0.24(-0.58%) |
May 15, 2015 | 40.91 | 40.95 | 40.66 | 40.87 | 2,440,995 | -0.17(-0.41%) |
May 14, 2015 | 41.11 | 41.24 | 40.85 | 41.04 | 1,816,760 | +0.16(+0.40%) |
May 13, 2015 | 41.06 | 41.19 | 40.77 | 40.88 | 1,618,727 | -0.01(-0.02%) |
May 12, 2015 | 40.81 | 41.19 | 40.75 | 40.88 | 1,533,110 | +0.11(+0.26%) |
May 11, 2015 | 40.93 | 41.15 | 40.65 | 40.78 | 1,150,976 | -0.10(-0.24%) |
May 08, 2015 | 40.94 | 41.05 | 40.71 | 40.88 | 2,072,298 | +0.29(+0.72%) |
May 07, 2015 | 40.85 | 40.85 | 40.10 | 40.58 | 2,277,253 | -0.42(-1.02%) |
May 06, 2015 | 41.34 | 41.41 | 40.67 | 41.00 | 2,212,063 | -0.15(-0.36%) |
May 05, 2015 | 41.49 | 41.62 | 40.95 | 41.15 | 1,605,213 | -0.36(-0.87%) |
May 04, 2015 | 41.37 | 41.54 | 41.25 | 41.51 | 1,465,283 | +0.33(+0.80%) |
May 01, 2015 | 41.36 | 41.39 | 41.09 | 41.18 | 1,765,204 | -0.29(-0.71%) |
Apr 30, 2015 | 41.81 | 41.81 | 41.22 | 41.47 | 2,764,640 | -0.50(-1.19%) |
Apr 29, 2015 | 41.84 | 42.10 | 41.77 | 41.97 | 2,055,774 | +0.02(+0.04%) |
Apr 28, 2015 | 41.57 | 41.96 | 41.41 | 41.95 | 2,097,044 | +0.37(+0.89%) |
Apr 27, 2015 | 41.51 | 41.69 | 41.42 | 41.59 | 1,974,464 | +0.29(+0.69%) |
Apr 24, 2015 | 41.49 | 41.52 | 41.10 | 41.30 | 1,413,987 | -0.03(-0.06%) |
Apr 23, 2015 | 40.73 | 41.48 | 40.61 | 41.32 | 3,027,811 | +0.52(+1.27%) |
Apr 22, 2015 | 40.84 | 40.89 | 40.37 | 40.81 | 2,347,094 | +0.04(+0.09%) |
Apr 21, 2015 | 41.04 | 41.06 | 40.61 | 40.77 | 2,015,666 | +0.19(+0.46%) |
Apr 20, 2015 | 40.42 | 40.73 | 40.37 | 40.58 | 1,892,596 | +0.25(+0.62%) |
Apr 17, 2015 | 40.64 | 40.74 | 40.09 | 40.33 | 2,697,642 | -0.39(-0.96%) |
Apr 16, 2015 | 40.36 | 40.86 | 40.22 | 40.72 | 3,737,798 | +0.40(+0.98%) |
Apr 15, 2015 | 39.19 | 40.43 | 39.17 | 40.33 | 4,417,353 | +1.03(+2.61%) |
Apr 14, 2015 | 39.19 | 39.44 | 39.16 | 39.30 | 3,320,089 | +0.42(+1.08%) |
Apr 13, 2015 | 38.65 | 38.90 | 38.56 | 38.88 | 1,962,752 | +0.23(+0.60%) |
Apr 10, 2015 | 38.45 | 38.67 | 38.35 | 38.65 | 2,161,939 | +0.27(+0.72%) |
Apr 09, 2015 | 38.19 | 38.48 | 38.14 | 38.37 | 2,585,020 | +0.18(+0.48%) |
Apr 08, 2015 | 38.26 | 38.56 | 38.03 | 38.19 | 2,438,373 | +0.18(+0.48%) |
Apr 07, 2015 | 37.77 | 38.26 | 37.73 | 38.01 | 1,909,686 | +0.27(+0.73%) |
Apr 06, 2015 | 37.49 | 38.11 | 37.41 | 37.73 | 2,837,646 | +0.39(+1.05%) |
Apr 02, 2015 | 37.03 | 37.34 | 37.34 | 37.34 | 2,344,870 | +0.43(+1.18%) |
Apr 01, 2015 | 36.94 | 37.05 | 36.60 | 36.91 | 2,450,848 | +0.04(+0.10%) |
Mar 31, 2015 | 36.07 | 36.94 | 35.68 | 36.87 | 3,380,316 | +0.62(+1.70%) |
Mar 30, 2015 | 36.32 | 36.62 | 36.16 | 36.25 | 2,066,992 | -0.18(-0.50%) |
Mar 27, 2015 | 37.09 | 37.22 | 36.39 | 36.44 | 1,774,750 | -0.70(-1.88%) |
Mar 26, 2015 | 37.45 | 37.61 | 36.95 | 37.13 | 2,213,164 | -0.13(-0.34%) |
Mar 25, 2015 | 37.81 | 37.96 | 37.11 | 37.26 | 2,685,507 | -0.40(-1.05%) |
Mar 24, 2015 | 37.57 | 37.82 | 37.32 | 37.66 | 1,855,654 | +0.17(+0.46%) |
Mar 23, 2015 | 37.29 | 37.62 | 37.27 | 37.49 | 1,987,691 | +0.37(+1.00%) |
Mar 20, 2015 | 36.73 | 37.22 | 36.61 | 37.11 | 2,360,293 | +0.90(+2.50%) |
Mar 19, 2015 | 36.65 | 36.69 | 36.18 | 36.21 | 2,200,322 | -0.74(-2.00%) |
Mar 18, 2015 | 36.34 | 37.03 | 36.09 | 36.95 | 2,458,551 | +0.52(+1.43%) |
Mar 17, 2015 | 36.22 | 36.48 | 35.97 | 36.43 | 1,426,769 | -0.08(-0.22%) |
Mar 16, 2015 | 36.27 | 36.65 | 36.15 | 36.51 | 2,316,778 | +0.37(+1.03%) |
Mar 13, 2015 | 36.52 | 36.54 | 35.79 | 36.14 | 1,628,472 | -0.51(-1.40%) |
Mar 12, 2015 | 36.75 | 37.07 | 36.62 | 36.65 | 1,472,109 | +0.29(+0.81%) |
Mar 11, 2015 | 36.45 | 36.61 | 36.20 | 36.36 | 1,414,366 | -0.08(-0.22%) |
Mar 10, 2015 | 37.05 | 37.06 | 36.33 | 36.44 | 2,450,059 | -0.86(-2.29%) |
Mar 09, 2015 | 37.50 | 37.54 | 37.23 | 37.29 | 1,521,025 | -0.04(-0.10%) |
Mar 06, 2015 | 37.47 | 37.72 | 37.16 | 37.33 | 1,797,811 | -0.35(-0.92%) |
Mar 05, 2015 | 37.79 | 38.23 | 37.66 | 37.68 | 2,031,003 | -0.20(-0.53%) |
Mar 04, 2015 | 37.58 | 37.91 | 37.27 | 37.88 | 1,610,310 | +0.10(+0.27%) |
Mar 03, 2015 | 38.31 | 38.35 | 37.69 | 37.77 | 2,084,395 | -0.31(-0.80%) |