Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.47 | 44.37 | 43.17 | 44.21 | 27,570,042 | +0.86(+1.99%) |
May 28, 2015 | 43.16 | 43.45 | 43.11 | 43.34 | 13,127,065 | +0.17(+0.40%) |
May 27, 2015 | 42.90 | 43.40 | 42.74 | 43.17 | 13,397,863 | +0.36(+0.83%) |
May 26, 2015 | 43.04 | 43.15 | 42.72 | 42.81 | 14,955,734 | -0.30(-0.69%) |
May 22, 2015 | 43.61 | 43.11 | 43.11 | 43.11 | 12,383,646 | -0.52(-1.20%) |
May 21, 2015 | 43.96 | 44.13 | 43.62 | 43.63 | 11,072,479 | -0.26(-0.60%) |
May 20, 2015 | 44.05 | 44.18 | 43.88 | 43.89 | 8,312,328 | -0.04(-0.10%) |
May 19, 2015 | 43.53 | 44.23 | 43.52 | 43.94 | 11,196,736 | +0.37(+0.85%) |
May 18, 2015 | 43.68 | 43.89 | 43.57 | 43.57 | 9,904,859 | -0.16(-0.37%) |
May 15, 2015 | 43.52 | 43.72 | 43.43 | 43.73 | 10,558,897 | +0.33(+0.75%) |
May 14, 2015 | 43.17 | 43.48 | 42.87 | 43.40 | 9,817,389 | +0.44(+1.01%) |
May 13, 2015 | 43.28 | 43.45 | 42.81 | 42.96 | 10,083,729 | -0.19(-0.44%) |
May 12, 2015 | 43.23 | 43.36 | 42.91 | 43.15 | 18,170,930 | -0.41(-0.93%) |
May 11, 2015 | 44.04 | 44.06 | 43.44 | 43.56 | 13,386,905 | -0.54(-1.22%) |
May 08, 2015 | 44.29 | 44.56 | 44.07 | 44.10 | 13,971,839 | +0.32(+0.73%) |
May 07, 2015 | 43.60 | 44.09 | 43.51 | 43.78 | 12,398,010 | +0.03(+0.07%) |
May 06, 2015 | 43.89 | 43.99 | 43.51 | 43.75 | 15,938,043 | -0.17(-0.38%) |
May 05, 2015 | 43.79 | 44.07 | 43.60 | 43.92 | 16,642,780 | -0.11(-0.25%) |
May 04, 2015 | 43.66 | 44.25 | 43.58 | 44.02 | 12,466,257 | +0.57(+1.30%) |
May 01, 2015 | 43.39 | 43.84 | 43.33 | 43.46 | 12,889,264 | +0.22(+0.50%) |
Apr 30, 2015 | 43.41 | 43.66 | 43.01 | 43.24 | 17,923,588 | -0.09(-0.20%) |
Apr 29, 2015 | 43.07 | 43.87 | 43.00 | 43.33 | 23,680,632 | -0.22(-0.50%) |
Apr 28, 2015 | 41.45 | 43.91 | 42.99 | 43.54 | 47,839,560 | +2.09(+5.04%) |
Apr 27, 2015 | 41.98 | 42.13 | 41.29 | 41.45 | 14,590,057 | -0.36(-0.87%) |
Apr 24, 2015 | 42.00 | 42.25 | 41.75 | 41.82 | 10,835,547 | +0.07(+0.16%) |
Apr 23, 2015 | 41.76 | 42.00 | 41.41 | 41.75 | 11,490,933 | -0.13(-0.31%) |
Apr 22, 2015 | 41.79 | 42.02 | 41.61 | 41.88 | 10,901,763 | +0.02(+0.05%) |
Apr 21, 2015 | 42.11 | 42.13 | 41.68 | 41.86 | 12,748,848 | +0.04(+0.09%) |
Apr 20, 2015 | 41.74 | 42.11 | 41.66 | 41.82 | 13,720,315 | +0.53(+1.28%) |
Apr 17, 2015 | 41.64 | 41.64 | 41.07 | 41.29 | 16,065,450 | -0.70(-1.66%) |
Apr 16, 2015 | 42.26 | 42.39 | 41.92 | 41.99 | 8,828,550 | -0.44(-1.04%) |
Apr 15, 2015 | 42.16 | 42.79 | 42.16 | 42.43 | 16,679,075 | +0.50(+1.19%) |
Apr 14, 2015 | 41.34 | 42.10 | 41.10 | 41.93 | 20,187,844 | +0.75(+1.82%) |
Apr 13, 2015 | 41.44 | 41.65 | 41.02 | 41.19 | 14,436,761 | -0.38(-0.91%) |
Apr 10, 2015 | 41.42 | 41.85 | 40.89 | 41.56 | 21,360,486 | -0.13(-0.31%) |
Apr 09, 2015 | 41.54 | 41.91 | 41.46 | 41.69 | 16,537,405 | +0.20(+0.49%) |
Apr 08, 2015 | 42.04 | 42.14 | 41.40 | 41.49 | 18,676,694 | -0.20(-0.49%) |
Apr 07, 2015 | 41.86 | 42.02 | 41.60 | 41.69 | 12,780,200 | +0.18(+0.44%) |
Apr 06, 2015 | 41.33 | 41.62 | 41.17 | 41.51 | 17,423,402 | +0.06(+0.14%) |
Apr 02, 2015 | 41.38 | 41.45 | 41.45 | 41.45 | 10,445,740 | +0.17(+0.42%) |
Apr 01, 2015 | 41.57 | 41.61 | 40.82 | 41.28 | 17,509,344 | -0.45(-1.08%) |
Mar 31, 2015 | 42.25 | 42.33 | 41.73 | 41.73 | 14,405,969 | -0.62(-1.47%) |
Mar 30, 2015 | 42.29 | 42.29 | 42.22 | 42.35 | 11,279,709 | +0.43(+1.02%) |
Mar 27, 2015 | 41.98 | 42.27 | 41.89 | 41.93 | 11,740,515 | +0.11(+0.26%) |
Mar 26, 2015 | 42.14 | 42.25 | 41.68 | 41.82 | 14,577,115 | -0.48(-1.13%) |
Mar 25, 2015 | 43.20 | 43.35 | 42.24 | 42.30 | 19,336,746 | -0.27(-0.63%) |
Mar 24, 2015 | 43.13 | 43.34 | 42.48 | 42.56 | 17,982,984 | -0.07(-0.17%) |
Mar 23, 2015 | 42.40 | 42.94 | 42.14 | 42.64 | 14,681,290 | +0.11(+0.26%) |
Mar 20, 2015 | 42.28 | 42.73 | 41.93 | 42.53 | 35,970,152 | +0.27(+0.64%) |
Mar 19, 2015 | 41.69 | 42.35 | 41.40 | 42.26 | 19,911,968 | +0.41(+0.97%) |
Mar 18, 2015 | 40.94 | 42.09 | 40.81 | 41.85 | 20,562,788 | +0.86(+2.09%) |
Mar 17, 2015 | 41.30 | 41.30 | 40.83 | 41.00 | 13,773,322 | -0.47(-1.14%) |
Mar 16, 2015 | 41.08 | 41.61 | 41.08 | 41.47 | 15,868,419 | +0.67(+1.64%) |
Mar 13, 2015 | 40.68 | 40.97 | 40.39 | 40.80 | 18,006,960 | +0.02(+0.05%) |
Mar 12, 2015 | 40.52 | 40.82 | 40.41 | 40.78 | 17,842,488 | +0.39(+0.97%) |
Mar 11, 2015 | 41.42 | 41.42 | 40.32 | 40.39 | 21,743,368 | -0.37(-0.92%) |
Mar 10, 2015 | 41.03 | 41.20 | 40.70 | 40.76 | 18,217,856 | -0.49(-1.19%) |
Mar 09, 2015 | 40.95 | 41.33 | 40.56 | 41.25 | 11,579,261 | +0.30(+0.74%) |
Mar 06, 2015 | 41.68 | 41.69 | 40.86 | 40.95 | 15,358,449 | -0.82(-1.97%) |
Mar 05, 2015 | 41.85 | 41.99 | 41.64 | 41.77 | 16,002,218 | +0.07(+0.17%) |
Mar 04, 2015 | 42.08 | 42.25 | 41.55 | 41.70 | 18,509,164 | -0.33(-0.79%) |
Mar 03, 2015 | 42.25 | 42.29 | 41.76 | 42.03 | 11,453,030 | -0.17(-0.41%) |