Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.41 | 40.78 | 39.79 | 40.62 | 3,406,716 | -0.05(-0.13%) |
May 28, 2015 | 41.04 | 41.19 | 40.30 | 40.67 | 2,169,965 | -0.67(-1.62%) |
May 27, 2015 | 40.91 | 41.53 | 40.75 | 41.34 | 1,833,203 | +0.48(+1.17%) |
May 26, 2015 | 41.14 | 41.47 | 40.68 | 40.87 | 1,757,201 | -0.51(-1.22%) |
May 22, 2015 | 41.50 | 41.37 | 41.37 | 41.37 | 2,181,385 | -0.38(-0.90%) |
May 21, 2015 | 41.39 | 41.89 | 41.30 | 41.75 | 2,883,483 | +0.36(+0.86%) |
May 20, 2015 | 41.82 | 41.87 | 41.32 | 41.39 | 3,701,920 | -0.34(-0.80%) |
May 19, 2015 | 41.88 | 42.12 | 41.52 | 41.73 | 2,425,225 | -0.44(-1.05%) |
May 18, 2015 | 42.53 | 42.58 | 42.17 | 42.17 | 1,348,159 | -0.51(-1.19%) |
May 15, 2015 | 41.95 | 42.73 | 41.95 | 42.68 | 2,689,809 | +0.70(+1.66%) |
May 14, 2015 | 42.41 | 42.43 | 41.90 | 41.98 | 2,779,332 | -0.38(-0.89%) |
May 13, 2015 | 43.73 | 43.84 | 42.05 | 42.36 | 3,478,943 | -1.25(-2.86%) |
May 12, 2015 | 44.25 | 44.26 | 43.58 | 43.60 | 1,595,359 | -0.68(-1.53%) |
May 11, 2015 | 44.55 | 44.85 | 44.21 | 44.28 | 1,385,486 | -0.36(-0.80%) |
May 08, 2015 | 44.71 | 44.91 | 44.39 | 44.64 | 1,745,615 | +0.39(+0.88%) |
May 07, 2015 | 43.92 | 44.36 | 43.75 | 44.25 | 1,719,523 | +0.01(+0.02%) |
May 06, 2015 | 44.53 | 44.79 | 43.99 | 44.24 | 1,775,385 | -0.32(-0.72%) |
May 05, 2015 | 45.19 | 45.33 | 44.42 | 44.56 | 2,166,237 | -0.61(-1.35%) |
May 04, 2015 | 45.19 | 45.48 | 44.82 | 45.17 | 1,425,149 | +0.10(+0.23%) |
May 01, 2015 | 44.15 | 45.09 | 44.03 | 45.07 | 1,701,479 | +0.92(+2.08%) |
Apr 30, 2015 | 44.70 | 44.86 | 43.93 | 44.15 | 2,476,803 | -0.84(-1.87%) |
Apr 29, 2015 | 44.81 | 45.07 | 44.66 | 44.99 | 1,845,592 | +0.26(+0.58%) |
Apr 28, 2015 | 44.86 | 44.90 | 44.33 | 44.73 | 2,769,249 | -0.07(-0.15%) |
Apr 27, 2015 | 45.35 | 45.55 | 44.70 | 44.80 | 2,265,473 | -0.49(-1.07%) |
Apr 24, 2015 | 45.66 | 45.73 | 45.04 | 45.29 | 1,329,328 | -0.19(-0.42%) |
Apr 23, 2015 | 44.94 | 45.75 | 44.70 | 45.48 | 1,223,778 | +0.23(+0.50%) |
Apr 22, 2015 | 45.22 | 45.38 | 44.92 | 45.25 | 2,131,304 | +0.23(+0.50%) |
Apr 21, 2015 | 46.50 | 46.59 | 44.59 | 45.03 | 5,765,544 | -1.57(-3.38%) |
Apr 20, 2015 | 45.31 | 46.63 | 45.25 | 46.60 | 3,518,388 | +1.16(+2.54%) |
Apr 17, 2015 | 45.45 | 45.52 | 45.11 | 45.44 | 2,027,649 | -0.03(-0.06%) |
Apr 16, 2015 | 45.35 | 45.64 | 45.20 | 45.47 | 1,455,466 | +0.17(+0.38%) |
Apr 15, 2015 | 45.16 | 45.58 | 44.88 | 45.30 | 3,299,934 | +0.23(+0.50%) |
Apr 14, 2015 | 44.51 | 45.26 | 44.37 | 45.07 | 4,150,735 | -0.04(-0.09%) |
Apr 13, 2015 | 45.87 | 45.91 | 45.00 | 45.12 | 2,301,377 | -0.79(-1.71%) |
Apr 10, 2015 | 45.80 | 46.14 | 45.79 | 45.90 | 1,530,538 | +0.17(+0.37%) |
Apr 09, 2015 | 45.40 | 46.06 | 45.37 | 45.73 | 1,248,487 | +0.38(+0.85%) |
Apr 08, 2015 | 45.54 | 45.81 | 45.16 | 45.35 | 1,045,092 | +0.02(+0.05%) |
Apr 07, 2015 | 45.60 | 46.26 | 45.25 | 45.33 | 1,873,989 | +0.06(+0.14%) |
Apr 06, 2015 | 45.55 | 45.72 | 45.05 | 45.27 | 2,513,159 | -0.31(-0.68%) |
Apr 02, 2015 | 45.54 | 45.57 | 45.57 | 45.57 | 1,342,998 | +0.14(+0.30%) |
Apr 01, 2015 | 45.94 | 46.16 | 45.42 | 45.44 | 1,414,742 | -0.32(-0.70%) |
Mar 31, 2015 | 44.92 | 46.07 | 44.83 | 45.76 | 2,139,311 | +0.44(+0.97%) |
Mar 30, 2015 | 45.30 | 45.84 | 45.16 | 45.32 | 1,469,633 | +0.05(+0.12%) |
Mar 27, 2015 | 45.78 | 46.00 | 45.21 | 45.27 | 1,602,411 | -0.64(-1.39%) |
Mar 26, 2015 | 46.17 | 46.37 | 45.51 | 45.90 | 2,093,285 | -0.20(-0.43%) |
Mar 25, 2015 | 46.89 | 47.07 | 46.03 | 46.10 | 1,471,859 | -0.73(-1.55%) |
Mar 24, 2015 | 46.16 | 46.98 | 45.84 | 46.83 | 2,178,602 | +0.81(+1.77%) |
Mar 23, 2015 | 46.62 | 46.78 | 45.63 | 46.01 | 2,015,551 | -0.77(-1.65%) |
Mar 20, 2015 | 46.86 | 47.22 | 46.65 | 46.78 | 2,019,738 | +0.35(+0.75%) |
Mar 19, 2015 | 47.33 | 47.54 | 46.34 | 46.44 | 2,039,289 | -1.19(-2.50%) |
Mar 18, 2015 | 46.81 | 47.78 | 46.44 | 47.63 | 1,257,053 | +0.61(+1.30%) |
Mar 17, 2015 | 47.03 | 47.33 | 46.45 | 47.02 | 1,371,888 | -0.11(-0.23%) |
Mar 16, 2015 | 46.19 | 47.51 | 46.02 | 47.13 | 1,585,498 | +0.88(+1.91%) |
Mar 13, 2015 | 46.03 | 46.40 | 45.84 | 46.24 | 1,735,374 | -0.07(-0.15%) |
Mar 12, 2015 | 46.33 | 46.49 | 46.03 | 46.31 | 1,236,537 | +0.38(+0.83%) |
Mar 11, 2015 | 44.95 | 45.99 | 44.81 | 45.93 | 1,374,373 | +0.86(+1.91%) |
Mar 10, 2015 | 45.48 | 45.72 | 45.05 | 45.07 | 1,479,642 | -0.97(-2.11%) |
Mar 09, 2015 | 46.26 | 46.44 | 45.95 | 46.04 | 1,159,524 | -0.42(-0.90%) |
Mar 06, 2015 | 46.83 | 47.08 | 46.24 | 46.46 | 1,272,911 | -0.45(-0.96%) |
Mar 05, 2015 | 46.84 | 47.28 | 46.71 | 46.91 | 1,472,981 | +0.10(+0.22%) |
Mar 04, 2015 | 46.34 | 46.88 | 46.42 | 46.80 | 1,153,976 | +0.38(+0.82%) |
Mar 03, 2015 | 47.37 | 47.37 | 46.25 | 46.42 | 1,313,174 | -0.81(-1.71%) |