Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.52 | 41.64 | 40.78 | 41.02 | 41,722,564 | -0.52(-1.24%) |
May 28, 2015 | 41.58 | 42.03 | 41.48 | 41.53 | 22,030,968 | -0.14(-0.34%) |
May 27, 2015 | 40.98 | 41.81 | 40.81 | 41.67 | 31,229,588 | +0.89(+2.19%) |
May 26, 2015 | 40.99 | 41.03 | 40.43 | 40.78 | 33,795,608 | -0.27(-0.66%) |
May 22, 2015 | 41.40 | 41.05 | 41.05 | 41.05 | 29,385,034 | -0.46(-1.10%) |
May 21, 2015 | 41.38 | 41.66 | 41.14 | 41.51 | 25,601,624 | -0.14(-0.34%) |
May 20, 2015 | 41.48 | 41.95 | 41.38 | 41.65 | 28,615,944 | +0.00(+0.00%) |
May 19, 2015 | 41.63 | 41.85 | 41.30 | 41.65 | 32,645,288 | -0.11(-0.25%) |
May 18, 2015 | 41.73 | 41.93 | 41.41 | 41.75 | 27,746,728 | -0.25(-0.59%) |
May 15, 2015 | 42.50 | 42.53 | 41.79 | 42.00 | 32,936,112 | -0.37(-0.87%) |
May 14, 2015 | 41.77 | 42.46 | 41.77 | 42.37 | 37,923,380 | +0.95(+2.30%) |
May 13, 2015 | 41.91 | 42.02 | 41.37 | 41.42 | 39,308,088 | +0.24(+0.58%) |
May 12, 2015 | 40.74 | 41.46 | 40.37 | 41.18 | 34,413,692 | -0.02(-0.04%) |
May 11, 2015 | 41.35 | 41.66 | 41.20 | 41.20 | 28,298,264 | -0.33(-0.80%) |
May 08, 2015 | 41.35 | 41.73 | 41.33 | 41.53 | 40,665,964 | +0.91(+2.25%) |
May 07, 2015 | 40.24 | 40.95 | 40.14 | 40.61 | 37,913,964 | +0.37(+0.91%) |
May 06, 2015 | 41.37 | 41.54 | 40.02 | 40.25 | 60,290,588 | -1.15(-2.77%) |
May 05, 2015 | 41.59 | 41.88 | 41.14 | 41.40 | 57,918,880 | -0.56(-1.33%) |
May 04, 2015 | 42.06 | 42.50 | 41.90 | 41.95 | 39,126,664 | -0.36(-0.85%) |
May 01, 2015 | 42.25 | 42.50 | 42.09 | 42.31 | 44,773,876 | +0.01(+0.03%) |
Apr 30, 2015 | 42.35 | 43.08 | 42.26 | 42.30 | 74,422,584 | -0.37(-0.86%) |
Apr 29, 2015 | 42.37 | 42.88 | 42.18 | 42.66 | 54,954,168 | -0.08(-0.19%) |
Apr 28, 2015 | 41.55 | 42.80 | 41.48 | 42.75 | 69,826,992 | +0.98(+2.34%) |
Apr 27, 2015 | 41.07 | 41.86 | 41.06 | 41.77 | 68,106,448 | +0.14(+0.33%) |
Apr 24, 2015 | 39.71 | 41.86 | 39.70 | 41.63 | 150,560,064 | +3.94(+10.45%) |
Apr 23, 2015 | 37.30 | 37.93 | 37.22 | 37.69 | 53,190,140 | +0.31(+0.83%) |
Apr 22, 2015 | 37.11 | 37.51 | 37.00 | 37.38 | 28,818,986 | +0.30(+0.82%) |
Apr 21, 2015 | 37.39 | 37.53 | 36.99 | 37.08 | 29,912,694 | -0.23(-0.63%) |
Apr 20, 2015 | 36.29 | 37.54 | 36.25 | 37.31 | 52,961,012 | +1.12(+3.10%) |
Apr 17, 2015 | 36.24 | 36.30 | 35.79 | 36.19 | 48,741,332 | -0.47(-1.29%) |
Apr 16, 2015 | 36.48 | 36.82 | 36.37 | 36.66 | 25,883,754 | -0.08(-0.22%) |
Apr 15, 2015 | 36.32 | 36.93 | 36.25 | 36.75 | 31,441,526 | +0.53(+1.45%) |
Apr 14, 2015 | 36.35 | 36.55 | 35.99 | 36.22 | 27,876,960 | -0.10(-0.26%) |
Apr 13, 2015 | 36.00 | 36.58 | 35.99 | 36.32 | 34,815,032 | +0.03(+0.10%) |
Apr 10, 2015 | 36.20 | 36.48 | 36.01 | 36.28 | 32,222,382 | +0.21(+0.58%) |
Apr 09, 2015 | 35.87 | 36.19 | 35.87 | 36.07 | 29,578,868 | +0.05(+0.14%) |
Apr 08, 2015 | 36.06 | 36.26 | 35.69 | 36.02 | 28,460,744 | -0.10(-0.26%) |
Apr 07, 2015 | 36.19 | 36.45 | 35.92 | 36.12 | 33,127,550 | -0.01(-0.04%) |
Apr 06, 2015 | 35.08 | 36.33 | 34.94 | 36.13 | 45,102,944 | +1.09(+3.11%) |
Apr 02, 2015 | 35.36 | 35.04 | 35.04 | 35.04 | 43,106,716 | -0.37(-1.06%) |
Apr 01, 2015 | 35.31 | 35.45 | 35.06 | 35.41 | 42,389,096 | +0.06(+0.16%) |
Mar 31, 2015 | 35.46 | 35.68 | 35.26 | 35.36 | 40,116,320 | -0.27(-0.74%) |
Mar 30, 2015 | 35.74 | 36.12 | 35.58 | 35.62 | 40,290,484 | -0.01(-0.02%) |
Mar 27, 2015 | 35.76 | 36.03 | 35.51 | 35.63 | 39,558,024 | -0.21(-0.58%) |
Mar 26, 2015 | 35.85 | 36.19 | 35.59 | 35.84 | 43,114,904 | -0.22(-0.60%) |
Mar 25, 2015 | 37.33 | 37.33 | 36.04 | 36.06 | 49,983,612 | -1.25(-3.36%) |
Mar 24, 2015 | 37.20 | 37.54 | 37.18 | 37.31 | 29,335,280 | +0.04(+0.10%) |
Mar 23, 2015 | 37.29 | 37.51 | 37.20 | 37.27 | 30,179,314 | -0.02(-0.06%) |
Mar 20, 2015 | 37.01 | 37.38 | 36.95 | 37.29 | 82,682,712 | +0.52(+1.41%) |
Mar 19, 2015 | 36.75 | 37.04 | 36.72 | 36.77 | 38,956,648 | -0.19(-0.51%) |
Mar 18, 2015 | 36.03 | 37.25 | 35.94 | 36.96 | 50,819,116 | +0.70(+1.93%) |
Mar 17, 2015 | 35.98 | 36.38 | 35.79 | 36.26 | 36,419,092 | +0.12(+0.32%) |
Mar 16, 2015 | 36.06 | 36.21 | 35.90 | 36.14 | 40,556,252 | +0.16(+0.43%) |
Mar 13, 2015 | 35.39 | 36.06 | 35.32 | 35.99 | 66,702,812 | +0.31(+0.88%) |
Mar 12, 2015 | 35.94 | 36.22 | 35.53 | 35.67 | 68,984,576 | -0.83(-2.29%) |
Mar 11, 2015 | 36.79 | 36.85 | 36.39 | 36.51 | 37,043,808 | -0.04(-0.12%) |
Mar 10, 2015 | 36.83 | 37.14 | 36.55 | 36.55 | 45,028,184 | -0.71(-1.91%) |
Mar 09, 2015 | 36.69 | 37.50 | 36.69 | 37.26 | 36,920,304 | +0.43(+1.16%) |
Mar 06, 2015 | 37.39 | 37.49 | 36.66 | 36.84 | 41,682,324 | -0.65(-1.74%) |
Mar 05, 2015 | 37.46 | 37.60 | 37.24 | 37.49 | 26,656,518 | +0.05(+0.13%) |
Mar 04, 2015 | 37.40 | 37.58 | 37.29 | 37.44 | 29,608,156 | -0.20(-0.52%) |
Mar 03, 2015 | 37.88 | 38.12 | 37.55 | 37.64 | 36,435,432 | -0.52(-1.37%) |