Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.50 | 38.92 | 38.41 | 38.44 | 11,144,463 | +0.04(+0.11%) |
May 28, 2015 | 38.53 | 38.60 | 38.03 | 38.40 | 8,804,860 | -0.23(-0.59%) |
May 27, 2015 | 38.40 | 38.87 | 37.94 | 38.63 | 13,043,335 | +0.14(+0.37%) |
May 26, 2015 | 38.33 | 38.87 | 38.31 | 38.48 | 10,882,970 | -0.39(-1.00%) |
May 22, 2015 | 38.64 | 38.87 | 38.87 | 38.87 | 9,139,412 | -0.21(-0.54%) |
May 21, 2015 | 38.38 | 39.25 | 38.35 | 39.09 | 18,558,946 | +1.01(+2.65%) |
May 20, 2015 | 38.34 | 38.48 | 37.87 | 38.08 | 15,881,506 | -0.08(-0.22%) |
May 19, 2015 | 39.02 | 39.20 | 38.12 | 38.16 | 17,926,790 | -1.40(-3.53%) |
May 18, 2015 | 39.46 | 39.62 | 39.05 | 39.56 | 8,851,929 | +0.02(+0.04%) |
May 15, 2015 | 39.21 | 39.70 | 38.76 | 39.54 | 12,805,319 | +0.22(+0.56%) |
May 14, 2015 | 40.24 | 40.26 | 39.20 | 39.32 | 16,595,902 | -0.72(-1.80%) |
May 13, 2015 | 40.32 | 40.56 | 39.97 | 40.04 | 12,648,269 | -0.17(-0.42%) |
May 12, 2015 | 40.03 | 40.38 | 39.52 | 40.21 | 10,562,249 | +0.25(+0.64%) |
May 11, 2015 | 40.63 | 40.64 | 39.74 | 39.96 | 15,927,079 | -0.78(-1.91%) |
May 08, 2015 | 39.80 | 40.81 | 39.18 | 40.74 | 17,368,964 | +1.49(+3.80%) |
May 07, 2015 | 39.94 | 39.97 | 39.02 | 39.25 | 21,758,358 | -1.12(-2.77%) |
May 06, 2015 | 41.24 | 41.44 | 40.07 | 40.36 | 15,594,069 | -0.31(-0.77%) |
May 05, 2015 | 42.10 | 42.51 | 40.63 | 40.68 | 22,049,676 | -0.98(-2.36%) |
May 04, 2015 | 41.74 | 42.04 | 41.37 | 41.66 | 12,429,311 | +0.08(+0.18%) |
May 01, 2015 | 41.40 | 41.74 | 41.00 | 41.58 | 12,993,649 | +0.14(+0.33%) |
Apr 30, 2015 | 41.75 | 42.08 | 41.29 | 41.45 | 13,468,025 | -0.22(-0.53%) |
Apr 29, 2015 | 41.06 | 41.98 | 40.85 | 41.67 | 16,032,278 | +0.52(+1.28%) |
Apr 28, 2015 | 40.86 | 41.42 | 40.81 | 41.14 | 11,009,616 | +0.14(+0.33%) |
Apr 27, 2015 | 40.82 | 41.38 | 40.79 | 41.01 | 14,748,541 | +0.36(+0.90%) |
Apr 24, 2015 | 40.56 | 41.12 | 40.11 | 40.64 | 19,229,414 | -0.14(-0.35%) |
Apr 23, 2015 | 39.88 | 41.18 | 39.88 | 40.79 | 15,193,744 | +0.90(+2.25%) |
Apr 22, 2015 | 40.09 | 40.26 | 39.59 | 39.89 | 16,553,565 | +0.05(+0.13%) |
Apr 21, 2015 | 40.41 | 40.55 | 39.47 | 39.84 | 20,389,346 | -0.68(-1.67%) |
Apr 20, 2015 | 39.69 | 41.43 | 39.56 | 40.52 | 31,098,658 | +0.81(+2.05%) |
Apr 17, 2015 | 40.24 | 40.36 | 39.27 | 39.70 | 23,872,234 | -0.80(-1.97%) |
Apr 16, 2015 | 40.62 | 41.27 | 40.19 | 40.50 | 18,313,054 | -0.36(-0.89%) |
Apr 15, 2015 | 39.58 | 41.10 | 39.16 | 40.86 | 28,559,666 | +1.74(+4.46%) |
Apr 14, 2015 | 38.69 | 39.20 | 38.64 | 39.12 | 15,162,658 | +0.64(+1.67%) |
Apr 13, 2015 | 39.33 | 39.45 | 38.36 | 38.48 | 13,948,509 | -0.69(-1.77%) |
Apr 10, 2015 | 38.94 | 39.39 | 38.71 | 39.17 | 12,017,629 | +0.19(+0.48%) |
Apr 09, 2015 | 37.67 | 39.18 | 37.62 | 38.98 | 21,103,806 | +1.54(+4.12%) |
Apr 08, 2015 | 37.81 | 38.10 | 37.27 | 37.44 | 16,882,992 | -0.25(-0.67%) |
Apr 07, 2015 | 38.77 | 39.06 | 37.41 | 37.70 | 26,236,110 | -1.15(-2.96%) |
Apr 06, 2015 | 37.43 | 39.25 | 37.37 | 38.85 | 28,101,362 | +1.63(+4.37%) |
Apr 02, 2015 | 37.00 | 37.22 | 37.22 | 37.22 | 13,145,183 | +0.12(+0.32%) |
Apr 01, 2015 | 37.50 | 37.58 | 36.90 | 37.10 | 16,804,608 | -0.05(-0.14%) |
Mar 31, 2015 | 36.81 | 37.38 | 36.71 | 37.15 | 9,873,793 | +0.05(+0.14%) |
Mar 30, 2015 | 36.81 | 37.33 | 36.81 | 37.10 | 10,292,443 | +0.47(+1.29%) |
Mar 27, 2015 | 36.34 | 36.69 | 36.14 | 36.63 | 13,101,379 | +0.07(+0.19%) |
Mar 26, 2015 | 37.28 | 37.62 | 36.52 | 36.56 | 20,587,190 | -0.24(-0.64%) |
Mar 25, 2015 | 36.30 | 37.48 | 36.25 | 36.80 | 20,371,912 | +0.79(+2.19%) |
Mar 24, 2015 | 36.04 | 36.32 | 35.80 | 36.01 | 9,889,848 | +0.11(+0.31%) |
Mar 23, 2015 | 36.26 | 36.82 | 35.90 | 35.90 | 12,620,759 | -0.36(-0.98%) |
Mar 20, 2015 | 35.77 | 36.43 | 35.61 | 36.26 | 25,559,482 | +1.08(+3.06%) |
Mar 19, 2015 | 34.69 | 35.20 | 34.50 | 35.18 | 13,720,149 | -0.03(-0.10%) |
Mar 18, 2015 | 33.92 | 35.29 | 33.78 | 35.22 | 19,025,106 | +1.11(+3.25%) |
Mar 17, 2015 | 34.12 | 34.29 | 33.76 | 34.11 | 15,749,516 | -0.20(-0.59%) |
Mar 16, 2015 | 33.54 | 34.34 | 33.25 | 34.31 | 18,182,318 | +0.29(+0.85%) |
Mar 13, 2015 | 34.28 | 34.37 | 33.77 | 34.02 | 21,156,266 | -0.69(-1.98%) |
Mar 12, 2015 | 35.28 | 35.28 | 34.64 | 34.71 | 13,155,661 | -0.27(-0.77%) |
Mar 11, 2015 | 34.76 | 35.42 | 34.71 | 34.98 | 15,247,647 | +0.00(+0.00%) |
Mar 10, 2015 | 34.97 | 35.69 | 34.89 | 34.98 | 18,037,782 | -0.62(-1.74%) |
Mar 09, 2015 | 35.66 | 36.21 | 35.40 | 35.60 | 15,867,128 | -0.29(-0.80%) |
Mar 06, 2015 | 36.11 | 36.34 | 35.65 | 35.88 | 15,281,150 | -0.47(-1.30%) |
Mar 05, 2015 | 36.03 | 36.43 | 35.99 | 36.36 | 9,251,788 | -0.11(-0.30%) |
Mar 04, 2015 | 36.48 | 36.58 | 35.94 | 36.47 | 14,085,194 | -0.03(-0.09%) |
Mar 03, 2015 | 36.45 | 36.68 | 36.07 | 36.50 | 12,662,022 | +0.10(+0.28%) |