Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.24 | 41.59 | 41.07 | 41.27 | 6,969,245 | +0.15(+0.36%) |
May 28, 2015 | 41.38 | 41.39 | 40.89 | 41.12 | 2,715,001 | -0.40(-0.96%) |
May 27, 2015 | 40.73 | 41.56 | 40.64 | 41.52 | 5,168,090 | +0.80(+1.96%) |
May 26, 2015 | 41.06 | 41.13 | 40.66 | 40.72 | 3,865,193 | -0.41(-0.99%) |
May 22, 2015 | 41.20 | 41.13 | 41.13 | 41.13 | 2,354,568 | -0.20(-0.47%) |
May 21, 2015 | 40.86 | 41.44 | 40.83 | 41.32 | 3,830,727 | +0.38(+0.93%) |
May 20, 2015 | 41.02 | 41.30 | 40.92 | 40.94 | 3,462,203 | -0.07(-0.17%) |
May 19, 2015 | 41.29 | 41.31 | 40.77 | 41.01 | 3,509,055 | -0.26(-0.62%) |
May 18, 2015 | 41.01 | 41.36 | 40.91 | 41.27 | 3,987,775 | +0.07(+0.17%) |
May 15, 2015 | 41.00 | 41.29 | 40.80 | 41.20 | 2,966,832 | +0.12(+0.30%) |
May 14, 2015 | 40.78 | 41.14 | 40.63 | 41.07 | 3,816,999 | +0.56(+1.38%) |
May 13, 2015 | 40.51 | 40.96 | 40.21 | 40.51 | 5,197,712 | +0.19(+0.46%) |
May 12, 2015 | 39.81 | 40.68 | 39.71 | 40.33 | 6,275,114 | +0.25(+0.62%) |
May 11, 2015 | 39.68 | 40.16 | 39.68 | 40.08 | 5,354,473 | +0.27(+0.68%) |
May 08, 2015 | 39.45 | 39.91 | 39.44 | 39.81 | 3,596,296 | +0.72(+1.85%) |
May 07, 2015 | 38.94 | 39.47 | 38.67 | 39.08 | 5,368,689 | +0.30(+0.76%) |
May 06, 2015 | 39.18 | 39.19 | 38.32 | 38.79 | 5,650,824 | -0.32(-0.81%) |
May 05, 2015 | 39.16 | 39.43 | 38.66 | 39.11 | 5,952,721 | +0.02(+0.06%) |
May 04, 2015 | 38.66 | 39.22 | 38.66 | 39.08 | 4,875,165 | +0.42(+1.08%) |
May 01, 2015 | 37.99 | 38.78 | 37.99 | 38.66 | 7,314,435 | +0.70(+1.84%) |
Apr 30, 2015 | 37.97 | 38.39 | 37.79 | 37.97 | 5,481,571 | -0.05(-0.14%) |
Apr 29, 2015 | 37.82 | 38.18 | 37.62 | 38.02 | 4,102,322 | +0.13(+0.35%) |
Apr 28, 2015 | 37.63 | 37.91 | 37.53 | 37.89 | 2,933,184 | +0.13(+0.35%) |
Apr 27, 2015 | 37.55 | 37.86 | 37.52 | 37.76 | 3,205,364 | +0.31(+0.83%) |
Apr 24, 2015 | 37.58 | 37.74 | 37.36 | 37.45 | 3,572,010 | -0.05(-0.12%) |
Apr 23, 2015 | 37.23 | 37.70 | 37.17 | 37.49 | 2,958,674 | +0.13(+0.35%) |
Apr 22, 2015 | 37.23 | 37.47 | 37.04 | 37.36 | 2,664,101 | +0.12(+0.33%) |
Apr 21, 2015 | 37.53 | 37.69 | 37.21 | 37.24 | 2,989,358 | -0.28(-0.75%) |
Apr 20, 2015 | 37.55 | 37.86 | 37.49 | 37.52 | 2,475,483 | +0.02(+0.04%) |
Apr 17, 2015 | 37.17 | 37.52 | 37.14 | 37.50 | 4,816,814 | -0.02(-0.04%) |
Apr 16, 2015 | 37.43 | 37.65 | 37.36 | 37.52 | 5,461,799 | -0.08(-0.21%) |
Apr 15, 2015 | 37.50 | 37.66 | 37.25 | 37.59 | 5,196,843 | +0.30(+0.81%) |
Apr 14, 2015 | 37.24 | 37.46 | 36.97 | 37.29 | 2,760,260 | +0.10(+0.27%) |
Apr 13, 2015 | 37.20 | 37.58 | 37.15 | 37.19 | 3,464,735 | -0.06(-0.17%) |
Apr 10, 2015 | 37.26 | 37.53 | 37.04 | 37.25 | 4,201,635 | +0.05(+0.13%) |
Apr 09, 2015 | 37.41 | 37.50 | 37.06 | 37.20 | 5,504,644 | -0.33(-0.89%) |
Apr 08, 2015 | 37.43 | 37.79 | 37.32 | 37.54 | 3,857,465 | +0.13(+0.35%) |
Apr 07, 2015 | 37.58 | 37.78 | 37.39 | 37.41 | 3,189,531 | -0.13(-0.35%) |
Apr 06, 2015 | 36.78 | 37.71 | 36.77 | 37.54 | 4,358,338 | +0.76(+2.07%) |
Apr 02, 2015 | 36.87 | 36.78 | 36.78 | 36.78 | 7,513,769 | -0.06(-0.17%) |
Apr 01, 2015 | 36.85 | 37.05 | 36.68 | 36.84 | 7,138,837 | +0.02(+0.06%) |
Mar 31, 2015 | 36.55 | 36.98 | 36.50 | 36.82 | 6,396,214 | -0.02(-0.04%) |
Mar 30, 2015 | 36.32 | 36.98 | 36.16 | 36.83 | 3,572,632 | +0.75(+2.07%) |
Mar 27, 2015 | 35.95 | 36.23 | 35.86 | 36.09 | 4,937,123 | +0.12(+0.35%) |
Mar 26, 2015 | 36.17 | 36.54 | 35.95 | 35.96 | 4,896,514 | -0.32(-0.88%) |
Mar 25, 2015 | 36.63 | 36.96 | 36.26 | 36.28 | 4,567,536 | -0.19(-0.53%) |
Mar 24, 2015 | 36.66 | 36.99 | 36.47 | 36.47 | 4,077,920 | -0.13(-0.36%) |
Mar 23, 2015 | 36.56 | 37.06 | 36.56 | 36.61 | 6,052,092 | +0.14(+0.38%) |
Mar 20, 2015 | 36.26 | 36.90 | 36.14 | 36.47 | 8,643,767 | +0.36(+0.99%) |
Mar 19, 2015 | 36.54 | 36.59 | 35.78 | 36.11 | 3,762,934 | -0.53(-1.44%) |
Mar 18, 2015 | 35.90 | 36.81 | 35.53 | 36.64 | 5,523,117 | +0.71(+1.99%) |
Mar 17, 2015 | 35.96 | 36.07 | 35.60 | 35.92 | 3,788,277 | -0.19(-0.52%) |
Mar 16, 2015 | 36.01 | 36.16 | 35.66 | 36.11 | 3,748,924 | +0.15(+0.41%) |
Mar 13, 2015 | 36.05 | 36.12 | 35.45 | 35.96 | 3,645,820 | -0.26(-0.73%) |
Mar 12, 2015 | 35.57 | 36.28 | 35.57 | 36.23 | 4,567,259 | +0.89(+2.51%) |
Mar 11, 2015 | 35.48 | 35.55 | 35.06 | 35.34 | 4,276,890 | -0.02(-0.04%) |
Mar 10, 2015 | 35.67 | 35.89 | 35.30 | 35.36 | 4,247,756 | -0.68(-1.88%) |
Mar 09, 2015 | 35.89 | 36.19 | 35.54 | 36.03 | 3,101,636 | +0.11(+0.30%) |
Mar 06, 2015 | 36.51 | 36.68 | 35.80 | 35.92 | 4,992,822 | -0.96(-2.59%) |
Mar 05, 2015 | 36.74 | 36.92 | 36.22 | 36.88 | 6,095,946 | +0.31(+0.85%) |
Mar 04, 2015 | 36.79 | 36.91 | 36.34 | 36.57 | 4,401,921 | -0.34(-0.93%) |
Mar 03, 2015 | 36.91 | 37.05 | 36.52 | 36.91 | 4,337,958 | -0.26(-0.69%) |