Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.66 | 39.17 | 38.54 | 38.94 | 1,942,829 | +0.21(+0.54%) |
May 28, 2015 | 38.84 | 38.90 | 38.40 | 38.73 | 1,287,734 | -0.10(-0.26%) |
May 27, 2015 | 38.79 | 39.06 | 38.46 | 38.83 | 1,616,356 | +0.13(+0.34%) |
May 26, 2015 | 39.48 | 39.53 | 38.58 | 38.70 | 2,101,585 | -0.87(-2.20%) |
May 22, 2015 | 39.92 | 39.57 | 39.57 | 39.57 | 1,483,300 | -0.36(-0.90%) |
May 21, 2015 | 40.12 | 40.28 | 39.92 | 39.93 | 742,243 | -0.30(-0.75%) |
May 20, 2015 | 40.46 | 40.64 | 39.98 | 40.23 | 1,891,563 | -0.06(-0.15%) |
May 19, 2015 | 40.56 | 40.76 | 40.12 | 40.29 | 1,089,657 | -0.17(-0.42%) |
May 18, 2015 | 40.12 | 40.55 | 40.02 | 40.46 | 1,397,506 | +0.24(+0.60%) |
May 15, 2015 | 40.83 | 40.93 | 40.02 | 40.22 | 1,413,886 | -0.60(-1.47%) |
May 14, 2015 | 40.82 | 40.97 | 40.31 | 40.82 | 1,409,688 | +0.18(+0.44%) |
May 13, 2015 | 40.02 | 40.91 | 40.01 | 40.64 | 2,926,412 | +0.63(+1.57%) |
May 12, 2015 | 39.98 | 40.20 | 39.52 | 40.01 | 2,015,079 | -0.10(-0.25%) |
May 11, 2015 | 40.75 | 40.97 | 39.92 | 40.11 | 3,775,420 | -0.75(-1.84%) |
May 08, 2015 | 41.50 | 41.74 | 40.64 | 40.86 | 2,835,690 | -0.94(-2.25%) |
May 07, 2015 | 42.20 | 42.42 | 40.04 | 41.80 | 7,769,982 | -3.14(-6.99%) |
May 06, 2015 | 44.75 | 44.94 | 44.33 | 44.94 | 1,840,246 | +0.40(+0.90%) |
May 05, 2015 | 45.16 | 45.65 | 44.49 | 44.54 | 2,127,284 | -0.74(-1.63%) |
May 04, 2015 | 44.92 | 45.50 | 44.82 | 45.28 | 1,361,143 | +0.27(+0.60%) |
May 01, 2015 | 44.15 | 45.06 | 43.91 | 45.01 | 1,360,501 | +1.02(+2.32%) |
Apr 30, 2015 | 44.09 | 44.57 | 43.65 | 43.99 | 1,097,480 | -0.23(-0.52%) |
Apr 29, 2015 | 44.03 | 44.55 | 43.96 | 44.22 | 731,174 | +0.00(+0.00%) |
Apr 28, 2015 | 43.80 | 44.35 | 43.65 | 44.22 | 477,719 | +0.36(+0.82%) |
Apr 27, 2015 | 44.02 | 44.23 | 43.75 | 43.86 | 803,006 | -0.12(-0.27%) |
Apr 24, 2015 | 44.56 | 44.65 | 43.75 | 43.98 | 753,084 | -0.47(-1.06%) |
Apr 23, 2015 | 43.79 | 44.91 | 43.65 | 44.45 | 1,081,947 | +0.73(+1.67%) |
Apr 22, 2015 | 43.66 | 43.84 | 43.08 | 43.72 | 982,288 | +0.27(+0.62%) |
Apr 21, 2015 | 43.41 | 44.01 | 43.28 | 43.45 | 880,669 | +0.30(+0.70%) |
Apr 20, 2015 | 43.35 | 43.46 | 42.99 | 43.15 | 1,003,812 | +0.05(+0.12%) |
Apr 17, 2015 | 43.39 | 43.41 | 42.52 | 43.10 | 1,235,814 | -0.64(-1.46%) |
Apr 16, 2015 | 43.55 | 43.97 | 43.37 | 43.74 | 765,830 | +0.02(+0.05%) |
Apr 15, 2015 | 43.62 | 43.90 | 43.28 | 43.72 | 1,285,552 | +0.13(+0.30%) |
Apr 14, 2015 | 44.01 | 44.21 | 43.34 | 43.59 | 2,028,310 | -0.55(-1.25%) |
Apr 13, 2015 | 44.84 | 45.03 | 44.05 | 44.14 | 2,067,600 | -0.72(-1.60%) |
Apr 10, 2015 | 45.79 | 46.00 | 44.69 | 44.86 | 2,159,009 | -1.03(-2.24%) |
Apr 09, 2015 | 45.55 | 45.97 | 45.13 | 45.89 | 1,012,421 | +0.27(+0.59%) |
Apr 08, 2015 | 45.45 | 45.69 | 45.19 | 45.62 | 1,067,330 | +0.22(+0.48%) |
Apr 07, 2015 | 44.93 | 45.70 | 44.60 | 45.40 | 1,743,207 | +0.68(+1.52%) |
Apr 06, 2015 | 43.59 | 44.92 | 43.52 | 44.72 | 1,010,155 | +0.75(+1.71%) |
Apr 02, 2015 | 43.94 | 43.97 | 43.97 | 43.97 | 682,100 | -0.04(-0.09%) |
Apr 01, 2015 | 44.16 | 44.22 | 43.44 | 44.01 | 1,160,747 | -0.13(-0.29%) |
Mar 31, 2015 | 43.41 | 44.45 | 43.15 | 44.14 | 1,817,902 | +0.57(+1.31%) |
Mar 30, 2015 | 42.87 | 43.62 | 42.80 | 43.57 | 1,123,867 | +0.86(+2.01%) |
Mar 27, 2015 | 42.50 | 42.72 | 42.21 | 42.71 | 1,004,000 | +0.09(+0.21%) |
Mar 26, 2015 | 42.27 | 42.78 | 42.16 | 42.62 | 1,212,825 | -0.05(-0.12%) |
Mar 25, 2015 | 43.60 | 43.73 | 42.64 | 42.67 | 1,259,605 | -1.03(-2.36%) |
Mar 24, 2015 | 44.12 | 44.27 | 43.67 | 43.70 | 1,302,386 | -0.53(-1.20%) |
Mar 23, 2015 | 43.89 | 44.55 | 43.79 | 44.23 | 1,208,531 | +0.28(+0.64%) |
Mar 20, 2015 | 42.90 | 44.05 | 42.81 | 43.95 | 3,203,534 | +1.22(+2.86%) |
Mar 19, 2015 | 42.68 | 43.32 | 42.63 | 42.73 | 1,470,142 | +0.00(+0.00%) |
Mar 18, 2015 | 42.53 | 43.06 | 42.25 | 42.73 | 2,065,329 | -0.01(-0.02%) |
Mar 17, 2015 | 42.10 | 42.83 | 42.10 | 42.74 | 1,401,203 | +0.55(+1.30%) |
Mar 16, 2015 | 41.96 | 42.51 | 41.90 | 42.19 | 1,397,012 | +0.05(+0.12%) |
Mar 13, 2015 | 42.17 | 42.26 | 41.67 | 42.14 | 1,214,432 | -0.20(-0.47%) |
Mar 12, 2015 | 42.24 | 42.44 | 41.66 | 42.34 | 1,429,706 | +0.10(+0.24%) |
Mar 11, 2015 | 42.11 | 42.44 | 41.71 | 42.24 | 1,584,202 | +0.06(+0.14%) |
Mar 10, 2015 | 42.85 | 43.03 | 42.08 | 42.18 | 1,383,644 | -0.67(-1.56%) |
Mar 09, 2015 | 42.89 | 43.01 | 42.55 | 42.85 | 1,443,826 | -0.04(-0.09%) |
Mar 06, 2015 | 43.80 | 44.22 | 42.82 | 42.89 | 1,769,156 | -1.14(-2.59%) |
Mar 05, 2015 | 44.62 | 44.65 | 43.92 | 44.03 | 1,611,541 | -0.61(-1.37%) |
Mar 04, 2015 | 43.77 | 45.00 | 44.05 | 44.64 | 2,182,663 | +0.59(+1.34%) |
Mar 03, 2015 | 44.65 | 44.81 | 43.98 | 44.05 | 894,807 | -0.91(-2.02%) |