Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.44 | 41.56 | 40.71 | 40.94 | 41,796,900 | -0.52(-1.24%) |
May 28, 2015 | 41.50 | 41.96 | 41.41 | 41.46 | 22,070,218 | -0.14(-0.34%) |
May 27, 2015 | 40.91 | 41.74 | 40.73 | 41.60 | 31,285,228 | +0.89(+2.19%) |
May 26, 2015 | 40.92 | 40.96 | 40.36 | 40.71 | 33,855,820 | -0.27(-0.66%) |
May 22, 2015 | 41.33 | 40.98 | 40.98 | 40.98 | 29,437,386 | -0.45(-1.10%) |
May 21, 2015 | 41.31 | 41.59 | 41.07 | 41.43 | 25,647,238 | -0.14(-0.34%) |
May 20, 2015 | 41.41 | 41.88 | 41.30 | 41.57 | 28,666,928 | +0.00(+0.00%) |
May 19, 2015 | 41.55 | 41.77 | 41.22 | 41.57 | 32,703,450 | -0.10(-0.25%) |
May 18, 2015 | 41.65 | 41.86 | 41.34 | 41.68 | 27,796,166 | -0.25(-0.59%) |
May 15, 2015 | 42.42 | 42.45 | 41.71 | 41.92 | 32,994,798 | -0.37(-0.87%) |
May 14, 2015 | 41.69 | 42.38 | 41.69 | 42.29 | 37,990,952 | +0.95(+2.30%) |
May 13, 2015 | 41.83 | 41.95 | 41.30 | 41.34 | 39,378,128 | +0.24(+0.58%) |
May 12, 2015 | 40.67 | 41.39 | 40.30 | 41.10 | 34,475,012 | -0.02(-0.04%) |
May 11, 2015 | 41.28 | 41.59 | 41.12 | 41.12 | 28,348,686 | -0.33(-0.80%) |
May 08, 2015 | 41.28 | 41.65 | 41.25 | 41.45 | 40,738,424 | +0.91(+2.25%) |
May 07, 2015 | 40.17 | 40.87 | 40.07 | 40.54 | 37,981,520 | +0.36(+0.91%) |
May 06, 2015 | 41.30 | 41.47 | 39.95 | 40.18 | 60,398,016 | -1.15(-2.77%) |
May 05, 2015 | 41.51 | 41.81 | 41.07 | 41.32 | 58,022,080 | -0.56(-1.33%) |
May 04, 2015 | 41.99 | 42.42 | 41.82 | 41.88 | 39,196,384 | -0.36(-0.85%) |
May 01, 2015 | 42.17 | 42.43 | 42.02 | 42.24 | 44,853,656 | +0.01(+0.03%) |
Apr 30, 2015 | 42.28 | 43.01 | 42.19 | 42.22 | 74,555,192 | -0.36(-0.86%) |
Apr 29, 2015 | 42.29 | 42.81 | 42.10 | 42.59 | 55,052,084 | -0.08(-0.19%) |
Apr 28, 2015 | 41.48 | 42.72 | 41.41 | 42.67 | 69,951,408 | +0.98(+2.34%) |
Apr 27, 2015 | 41.00 | 41.78 | 40.99 | 41.69 | 68,227,800 | +0.14(+0.33%) |
Apr 24, 2015 | 39.64 | 41.79 | 39.63 | 41.56 | 150,828,336 | +3.93(+10.45%) |
Apr 23, 2015 | 37.23 | 37.86 | 37.15 | 37.62 | 53,284,916 | +0.31(+0.83%) |
Apr 22, 2015 | 37.04 | 37.44 | 36.94 | 37.32 | 28,870,336 | +0.30(+0.82%) |
Apr 21, 2015 | 37.33 | 37.46 | 36.92 | 37.01 | 29,965,994 | -0.23(-0.63%) |
Apr 20, 2015 | 36.23 | 37.48 | 36.18 | 37.25 | 53,055,380 | +1.12(+3.10%) |
Apr 17, 2015 | 36.17 | 36.23 | 35.73 | 36.13 | 48,828,180 | -0.47(-1.29%) |
Apr 16, 2015 | 36.42 | 36.76 | 36.30 | 36.60 | 25,929,874 | -0.08(-0.22%) |
Apr 15, 2015 | 36.25 | 36.86 | 36.18 | 36.68 | 31,497,550 | +0.53(+1.45%) |
Apr 14, 2015 | 36.29 | 36.49 | 35.93 | 36.16 | 27,926,632 | -0.10(-0.26%) |
Apr 13, 2015 | 35.94 | 36.51 | 35.93 | 36.25 | 34,877,064 | +0.03(+0.10%) |
Apr 10, 2015 | 36.14 | 36.42 | 35.95 | 36.22 | 32,279,796 | +0.21(+0.58%) |
Apr 09, 2015 | 35.81 | 36.13 | 35.81 | 36.01 | 29,631,572 | +0.05(+0.14%) |
Apr 08, 2015 | 35.99 | 36.19 | 35.63 | 35.96 | 28,511,456 | -0.10(-0.26%) |
Apr 07, 2015 | 36.12 | 36.38 | 35.86 | 36.05 | 33,186,576 | -0.01(-0.04%) |
Apr 06, 2015 | 35.02 | 36.27 | 34.88 | 36.07 | 45,183,312 | +1.09(+3.12%) |
Apr 02, 2015 | 35.30 | 34.98 | 34.98 | 34.98 | 43,183,528 | -0.37(-1.06%) |
Apr 01, 2015 | 35.24 | 35.38 | 34.99 | 35.35 | 42,464,624 | +0.06(+0.16%) |
Mar 31, 2015 | 35.40 | 35.62 | 35.19 | 35.29 | 40,187,800 | -0.26(-0.74%) |
Mar 30, 2015 | 35.68 | 36.06 | 35.51 | 35.56 | 40,362,276 | -0.01(-0.02%) |
Mar 27, 2015 | 35.70 | 35.97 | 35.45 | 35.57 | 39,628,508 | -0.21(-0.58%) |
Mar 26, 2015 | 35.78 | 36.12 | 35.52 | 35.77 | 43,191,728 | -0.22(-0.60%) |
Mar 25, 2015 | 37.26 | 37.26 | 35.97 | 35.99 | 50,072,676 | -1.25(-3.36%) |
Mar 24, 2015 | 37.14 | 37.48 | 37.11 | 37.24 | 29,387,550 | +0.04(+0.11%) |
Mar 23, 2015 | 37.22 | 37.44 | 37.14 | 37.20 | 30,233,088 | -0.02(-0.06%) |
Mar 20, 2015 | 36.95 | 37.31 | 36.89 | 37.22 | 82,830,040 | +0.52(+1.41%) |
Mar 19, 2015 | 36.69 | 36.97 | 36.65 | 36.71 | 39,026,060 | -0.19(-0.51%) |
Mar 18, 2015 | 35.97 | 37.18 | 35.88 | 36.89 | 50,909,664 | +0.70(+1.93%) |
Mar 17, 2015 | 35.91 | 36.31 | 35.72 | 36.20 | 36,483,988 | +0.12(+0.32%) |
Mar 16, 2015 | 36.00 | 36.15 | 35.84 | 36.08 | 40,628,516 | +0.16(+0.43%) |
Mar 13, 2015 | 35.33 | 36.00 | 35.25 | 35.92 | 66,821,664 | +0.31(+0.88%) |
Mar 12, 2015 | 35.88 | 36.16 | 35.47 | 35.61 | 69,107,496 | -0.83(-2.29%) |
Mar 11, 2015 | 36.73 | 36.78 | 36.32 | 36.44 | 37,109,816 | -0.04(-0.12%) |
Mar 10, 2015 | 36.76 | 37.08 | 36.49 | 36.49 | 45,108,416 | -0.71(-1.91%) |
Mar 09, 2015 | 36.62 | 37.44 | 36.62 | 37.20 | 36,986,088 | +0.43(+1.16%) |
Mar 06, 2015 | 37.33 | 37.42 | 36.59 | 36.77 | 41,756,592 | -0.65(-1.74%) |
Mar 05, 2015 | 37.39 | 37.54 | 37.17 | 37.42 | 26,704,016 | +0.05(+0.13%) |
Mar 04, 2015 | 37.34 | 37.51 | 37.22 | 37.38 | 29,660,912 | -0.20(-0.52%) |
Mar 03, 2015 | 37.81 | 38.05 | 37.48 | 37.57 | 36,500,352 | -0.52(-1.37%) |