Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.52 | 40.69 | 39.95 | 39.97 | 4,333,613 | -0.71(-1.74%) |
May 28, 2015 | 40.88 | 40.88 | 40.48 | 40.67 | 2,450,630 | -0.38(-0.92%) |
May 27, 2015 | 40.98 | 41.19 | 40.78 | 41.05 | 2,275,494 | +0.55(+1.36%) |
May 26, 2015 | 40.78 | 40.84 | 40.40 | 40.50 | 3,213,391 | -0.35(-0.84%) |
May 22, 2015 | 40.80 | 40.85 | 40.85 | 40.85 | 2,751,645 | -0.04(-0.11%) |
May 21, 2015 | 40.90 | 41.16 | 40.77 | 40.89 | 2,639,842 | -0.10(-0.25%) |
May 20, 2015 | 41.31 | 41.51 | 40.98 | 40.99 | 3,904,790 | -0.51(-1.23%) |
May 19, 2015 | 41.15 | 41.67 | 41.14 | 41.50 | 3,819,319 | +0.39(+0.94%) |
May 18, 2015 | 41.03 | 41.38 | 40.94 | 41.12 | 2,567,308 | +0.01(+0.02%) |
May 15, 2015 | 41.03 | 41.25 | 40.88 | 41.11 | 4,193,860 | +0.45(+1.12%) |
May 14, 2015 | 39.79 | 40.67 | 39.76 | 40.65 | 5,085,718 | +1.37(+3.50%) |
May 13, 2015 | 39.72 | 39.86 | 39.23 | 39.28 | 4,041,893 | -0.03(-0.07%) |
May 12, 2015 | 39.52 | 39.55 | 39.12 | 39.30 | 2,348,376 | -0.37(-0.93%) |
May 11, 2015 | 40.14 | 40.26 | 39.65 | 39.67 | 3,278,594 | +0.06(+0.15%) |
May 08, 2015 | 39.11 | 39.71 | 39.06 | 39.61 | 5,513,684 | +1.44(+3.78%) |
May 07, 2015 | 37.91 | 38.37 | 37.79 | 38.17 | 5,079,483 | +0.88(+2.37%) |
May 06, 2015 | 37.25 | 37.50 | 36.99 | 37.29 | 3,992,730 | +0.04(+0.12%) |
May 05, 2015 | 37.73 | 37.89 | 37.19 | 37.25 | 2,863,555 | -0.80(-2.10%) |
May 04, 2015 | 38.31 | 38.52 | 38.01 | 38.04 | 2,911,978 | -0.17(-0.45%) |
May 01, 2015 | 37.66 | 38.26 | 37.66 | 38.22 | 3,143,820 | +0.48(+1.27%) |
Apr 30, 2015 | 38.38 | 38.40 | 37.49 | 37.73 | 4,904,012 | -0.37(-0.97%) |
Apr 29, 2015 | 39.00 | 39.02 | 37.55 | 38.10 | 9,015,972 | -0.88(-2.25%) |
Apr 28, 2015 | 39.08 | 39.16 | 38.63 | 38.98 | 2,989,449 | -0.34(-0.87%) |
Apr 27, 2015 | 40.22 | 40.29 | 39.30 | 39.32 | 3,336,445 | -0.48(-1.21%) |
Apr 24, 2015 | 39.94 | 39.99 | 39.59 | 39.80 | 2,492,010 | +0.08(+0.19%) |
Apr 23, 2015 | 39.86 | 40.01 | 39.66 | 39.73 | 2,552,705 | -0.28(-0.71%) |
Apr 22, 2015 | 40.01 | 40.12 | 39.70 | 40.01 | 2,214,858 | +0.03(+0.06%) |
Apr 21, 2015 | 40.02 | 40.26 | 39.75 | 39.98 | 3,055,210 | +0.09(+0.22%) |
Apr 20, 2015 | 39.71 | 40.22 | 39.43 | 39.90 | 5,714,884 | -0.45(-1.11%) |
Apr 17, 2015 | 40.41 | 40.54 | 39.91 | 40.34 | 4,914,383 | -0.22(-0.55%) |
Apr 16, 2015 | 40.32 | 40.86 | 40.16 | 40.57 | 4,760,139 | +0.22(+0.55%) |
Apr 15, 2015 | 40.64 | 40.83 | 40.32 | 40.34 | 3,160,944 | -0.41(-1.01%) |
Apr 14, 2015 | 41.04 | 41.15 | 40.64 | 40.76 | 3,177,431 | -0.29(-0.71%) |
Apr 13, 2015 | 41.36 | 41.64 | 40.98 | 41.05 | 2,895,202 | -0.43(-1.03%) |
Apr 10, 2015 | 41.62 | 41.70 | 41.41 | 41.48 | 2,068,338 | -0.15(-0.37%) |
Apr 09, 2015 | 41.66 | 41.76 | 41.24 | 41.63 | 3,453,437 | -0.09(-0.21%) |
Apr 08, 2015 | 42.09 | 42.23 | 41.62 | 41.72 | 5,518,965 | -0.09(-0.21%) |
Apr 07, 2015 | 41.56 | 42.19 | 41.45 | 41.80 | 8,114,764 | +0.82(+1.99%) |
Apr 06, 2015 | 40.89 | 41.25 | 40.72 | 40.99 | 4,658,300 | -0.18(-0.44%) |
Apr 02, 2015 | 40.83 | 41.17 | 41.17 | 41.17 | 4,556,927 | +0.42(+1.03%) |
Apr 01, 2015 | 41.03 | 41.19 | 40.34 | 40.75 | 3,659,570 | -0.31(-0.75%) |
Mar 31, 2015 | 40.67 | 41.26 | 40.62 | 41.06 | 6,370,679 | +0.10(+0.25%) |
Mar 30, 2015 | 40.71 | 41.00 | 40.12 | 40.95 | 5,766,966 | +0.51(+1.27%) |
Mar 27, 2015 | 40.17 | 40.86 | 39.69 | 40.44 | 14,535,454 | +2.32(+6.08%) |
Mar 26, 2015 | 37.72 | 38.35 | 37.54 | 38.12 | 6,405,008 | +0.02(+0.05%) |
Mar 25, 2015 | 38.83 | 38.97 | 38.04 | 38.10 | 7,535,115 | -0.85(-2.18%) |
Mar 24, 2015 | 39.29 | 39.46 | 38.94 | 38.95 | 5,414,849 | -0.58(-1.45%) |
Mar 23, 2015 | 39.24 | 39.88 | 39.12 | 39.53 | 6,273,650 | -0.70(-1.75%) |
Mar 20, 2015 | 40.14 | 40.54 | 39.95 | 40.23 | 7,544,067 | +0.17(+0.43%) |
Mar 19, 2015 | 39.89 | 40.32 | 39.73 | 40.06 | 4,759,455 | -0.03(-0.09%) |
Mar 18, 2015 | 39.12 | 40.19 | 39.04 | 40.09 | 4,667,342 | +0.90(+2.30%) |
Mar 17, 2015 | 39.24 | 39.38 | 39.07 | 39.19 | 2,920,600 | -0.54(-1.36%) |
Mar 16, 2015 | 39.10 | 39.85 | 39.09 | 39.73 | 3,981,452 | +0.83(+2.14%) |
Mar 13, 2015 | 38.52 | 38.96 | 38.40 | 38.90 | 4,398,113 | +0.03(+0.09%) |
Mar 12, 2015 | 38.25 | 38.88 | 38.14 | 38.87 | 5,165,673 | +1.24(+3.31%) |
Mar 11, 2015 | 37.79 | 37.88 | 37.59 | 37.62 | 2,914,111 | -0.20(-0.52%) |
Mar 10, 2015 | 38.39 | 38.46 | 37.79 | 37.82 | 3,739,345 | -0.79(-2.05%) |
Mar 09, 2015 | 38.20 | 38.70 | 38.14 | 38.61 | 4,779,669 | +0.51(+1.33%) |
Mar 06, 2015 | 38.81 | 38.82 | 37.80 | 38.10 | 5,232,980 | -0.92(-2.35%) |
Mar 05, 2015 | 38.64 | 39.09 | 38.64 | 39.02 | 4,591,819 | +0.76(+1.97%) |
Mar 04, 2015 | 38.16 | 38.30 | 38.02 | 38.27 | 2,498,057 | -0.09(-0.22%) |
Mar 03, 2015 | 38.75 | 38.76 | 38.16 | 38.35 | 6,184,438 | -0.43(-1.11%) |