Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.26 | 39.45 | 38.91 | 39.20 | 4,403,582 | +0.02(+0.04%) |
May 28, 2015 | 38.46 | 39.21 | 38.30 | 39.19 | 3,083,598 | +0.73(+1.90%) |
May 27, 2015 | 38.78 | 38.85 | 38.34 | 38.46 | 4,478,460 | -0.40(-1.03%) |
May 26, 2015 | 39.08 | 39.22 | 38.80 | 38.86 | 2,855,762 | -0.38(-0.96%) |
May 22, 2015 | 39.08 | 39.23 | 39.23 | 39.23 | 5,956,800 | +0.13(+0.35%) |
May 21, 2015 | 39.30 | 39.40 | 38.85 | 39.10 | 2,225,648 | -0.20(-0.50%) |
May 20, 2015 | 39.37 | 39.42 | 38.83 | 39.30 | 2,621,396 | +0.01(+0.01%) |
May 19, 2015 | 39.51 | 39.70 | 39.22 | 39.29 | 2,583,786 | -0.14(-0.36%) |
May 18, 2015 | 38.96 | 39.53 | 38.91 | 39.43 | 3,068,794 | +0.52(+1.34%) |
May 15, 2015 | 39.12 | 39.22 | 38.82 | 38.91 | 2,298,664 | -0.14(-0.35%) |
May 14, 2015 | 38.84 | 39.19 | 38.26 | 39.05 | 3,178,720 | +0.36(+0.93%) |
May 13, 2015 | 38.95 | 39.08 | 38.45 | 38.69 | 2,798,700 | -0.27(-0.71%) |
May 12, 2015 | 38.80 | 39.15 | 38.52 | 38.96 | 2,450,974 | -0.17(-0.43%) |
May 11, 2015 | 39.51 | 39.72 | 39.10 | 39.13 | 3,671,026 | -0.41(-1.04%) |
May 08, 2015 | 39.37 | 39.85 | 39.23 | 39.54 | 4,571,740 | +0.66(+1.70%) |
May 07, 2015 | 38.50 | 39.17 | 38.44 | 38.88 | 3,842,456 | +0.51(+1.33%) |
May 06, 2015 | 38.56 | 38.70 | 38.08 | 38.37 | 4,694,872 | -0.17(-0.44%) |
May 05, 2015 | 38.45 | 38.76 | 38.17 | 38.54 | 4,145,564 | -0.02(-0.04%) |
May 04, 2015 | 39.05 | 39.20 | 38.40 | 38.55 | 5,219,316 | -0.42(-1.09%) |
May 01, 2015 | 38.91 | 39.19 | 38.76 | 38.98 | 4,969,288 | +0.20(+0.53%) |
Apr 30, 2015 | 39.45 | 39.65 | 38.53 | 38.77 | 6,637,664 | -0.68(-1.71%) |
Apr 29, 2015 | 39.98 | 40.01 | 39.08 | 39.45 | 8,279,820 | -0.79(-1.98%) |
Apr 28, 2015 | 40.50 | 40.58 | 39.82 | 40.24 | 5,967,024 | -0.48(-1.18%) |
Apr 27, 2015 | 41.42 | 41.52 | 40.65 | 40.73 | 4,562,940 | -0.55(-1.34%) |
Apr 24, 2015 | 41.78 | 41.78 | 41.18 | 41.28 | 4,161,992 | -0.35(-0.84%) |
Apr 23, 2015 | 41.06 | 42.05 | 41.03 | 41.63 | 7,179,314 | +0.50(+1.20%) |
Apr 22, 2015 | 42.01 | 42.02 | 40.77 | 41.13 | 12,509,758 | -0.62(-1.50%) |
Apr 21, 2015 | 42.89 | 42.89 | 41.59 | 41.76 | 24,552,844 | -2.12(-4.83%) |
Apr 20, 2015 | 43.15 | 44.07 | 42.90 | 43.88 | 11,298,142 | +1.31(+3.08%) |
Apr 17, 2015 | 42.62 | 42.75 | 42.19 | 42.57 | 4,649,702 | -0.28(-0.67%) |
Apr 16, 2015 | 42.25 | 42.89 | 42.18 | 42.85 | 4,126,418 | +0.75(+1.78%) |
Apr 15, 2015 | 42.24 | 42.44 | 41.87 | 42.10 | 4,074,158 | +0.10(+0.24%) |
Apr 14, 2015 | 42.76 | 42.84 | 41.67 | 42.01 | 5,552,980 | -0.55(-1.29%) |
Apr 13, 2015 | 42.66 | 42.97 | 42.16 | 42.55 | 6,803,162 | +0.68(+1.62%) |
Apr 10, 2015 | 42.15 | 42.24 | 41.62 | 41.88 | 4,152,456 | -0.22(-0.52%) |
Apr 09, 2015 | 41.48 | 42.22 | 41.42 | 42.09 | 4,951,506 | +0.73(+1.78%) |
Apr 08, 2015 | 40.63 | 41.40 | 40.57 | 41.36 | 4,192,252 | +0.94(+2.33%) |
Apr 07, 2015 | 40.20 | 40.81 | 40.20 | 40.42 | 2,483,848 | +0.30(+0.74%) |
Apr 06, 2015 | 39.52 | 40.24 | 39.27 | 40.12 | 2,842,266 | +0.42(+1.06%) |
Apr 02, 2015 | 39.45 | 39.70 | 39.70 | 39.70 | 6,391,600 | +0.30(+0.77%) |
Apr 01, 2015 | 40.31 | 40.31 | 39.04 | 39.40 | 4,865,354 | -0.98(-2.41%) |
Mar 31, 2015 | 40.30 | 40.90 | 40.23 | 40.38 | 4,052,016 | +0.42(+1.05%) |
Mar 30, 2015 | 40.20 | 40.44 | 39.92 | 39.95 | 2,491,258 | +0.10(+0.26%) |
Mar 27, 2015 | 39.80 | 39.94 | 39.40 | 39.85 | 4,094,450 | +0.54(+1.36%) |
Mar 26, 2015 | 39.54 | 39.72 | 38.76 | 39.31 | 5,178,372 | -0.41(-1.03%) |
Mar 25, 2015 | 40.70 | 40.75 | 39.72 | 39.73 | 3,902,952 | -1.02(-2.52%) |
Mar 24, 2015 | 40.83 | 40.95 | 40.53 | 40.75 | 2,210,124 | -0.17(-0.42%) |
Mar 23, 2015 | 40.90 | 41.33 | 40.66 | 40.92 | 3,691,258 | +0.20(+0.50%) |
Mar 20, 2015 | 41.03 | 41.17 | 40.52 | 40.72 | 5,031,322 | +0.21(+0.52%) |
Mar 19, 2015 | 40.01 | 40.58 | 39.95 | 40.51 | 3,150,958 | +0.49(+1.22%) |
Mar 18, 2015 | 39.24 | 40.23 | 39.01 | 40.02 | 4,422,138 | +0.61(+1.55%) |
Mar 17, 2015 | 38.60 | 39.46 | 38.50 | 39.41 | 5,007,374 | +0.76(+1.97%) |
Mar 16, 2015 | 38.19 | 38.65 | 38.05 | 38.65 | 2,746,886 | +0.62(+1.63%) |
Mar 13, 2015 | 38.24 | 38.59 | 37.72 | 38.02 | 2,609,080 | -0.32(-0.83%) |
Mar 12, 2015 | 37.55 | 38.42 | 37.38 | 38.34 | 3,179,550 | +1.04(+2.79%) |
Mar 11, 2015 | 37.34 | 37.66 | 37.20 | 37.30 | 2,319,200 | +0.01(+0.01%) |
Mar 10, 2015 | 37.52 | 37.65 | 37.25 | 37.30 | 2,386,634 | -0.60(-1.58%) |
Mar 09, 2015 | 37.42 | 37.95 | 37.34 | 37.90 | 2,685,656 | +0.50(+1.34%) |
Mar 06, 2015 | 37.90 | 38.16 | 37.27 | 37.40 | 2,260,256 | -0.50(-1.31%) |
Mar 05, 2015 | 37.80 | 38.16 | 37.76 | 37.90 | 3,987,422 | +0.14(+0.37%) |
Mar 04, 2015 | 38.01 | 38.22 | 37.56 | 37.76 | 3,853,514 | -0.46(-1.22%) |
Mar 03, 2015 | 38.53 | 38.53 | 38.02 | 38.22 | 4,324,580 | -0.30(-0.78%) |