Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.65 | 38.54 | 37.38 | 38.30 | 14,049,624 | +0.60(+1.59%) |
May 28, 2015 | 38.05 | 38.49 | 37.63 | 37.70 | 12,198,577 | -0.25(-0.66%) |
May 27, 2015 | 37.51 | 38.48 | 37.51 | 37.95 | 13,874,676 | +0.61(+1.63%) |
May 26, 2015 | 38.75 | 38.79 | 37.23 | 37.35 | 20,835,462 | -1.19(-3.08%) |
May 22, 2015 | 39.25 | 38.53 | 38.53 | 38.53 | 11,900,231 | -0.51(-1.30%) |
May 21, 2015 | 38.82 | 39.40 | 38.10 | 39.04 | 18,228,330 | +0.12(+0.30%) |
May 20, 2015 | 40.93 | 40.99 | 38.52 | 38.93 | 42,167,372 | -2.31(-5.60%) |
May 19, 2015 | 42.57 | 42.72 | 41.15 | 41.24 | 14,285,693 | -1.04(-2.45%) |
May 18, 2015 | 41.93 | 42.47 | 41.85 | 42.27 | 8,896,903 | +0.33(+0.79%) |
May 15, 2015 | 42.68 | 42.74 | 41.92 | 41.94 | 10,774,102 | -0.36(-0.84%) |
May 14, 2015 | 42.25 | 42.64 | 41.83 | 42.30 | 9,883,553 | +0.55(+1.33%) |
May 13, 2015 | 42.29 | 42.82 | 41.45 | 41.75 | 18,860,042 | +0.61(+1.47%) |
May 12, 2015 | 41.34 | 41.41 | 41.01 | 41.14 | 8,455,940 | -0.63(-1.52%) |
May 11, 2015 | 41.09 | 42.25 | 40.99 | 41.77 | 13,963,509 | +0.57(+1.39%) |
May 08, 2015 | 40.69 | 41.43 | 40.69 | 41.20 | 11,134,450 | +0.72(+1.79%) |
May 07, 2015 | 39.51 | 41.02 | 39.51 | 40.48 | 17,568,622 | +1.16(+2.95%) |
May 06, 2015 | 38.86 | 39.50 | 38.23 | 39.32 | 14,323,969 | +0.22(+0.57%) |
May 05, 2015 | 39.52 | 40.08 | 39.08 | 39.10 | 12,744,741 | -1.24(-3.07%) |
May 04, 2015 | 40.89 | 41.41 | 40.18 | 40.33 | 10,840,269 | -0.33(-0.81%) |
May 01, 2015 | 39.91 | 40.99 | 39.79 | 40.66 | 12,879,155 | +0.91(+2.28%) |
Apr 30, 2015 | 39.86 | 40.72 | 39.51 | 39.76 | 10,393,888 | -0.35(-0.87%) |
Apr 29, 2015 | 40.82 | 40.97 | 39.42 | 40.10 | 12,868,578 | -1.04(-2.53%) |
Apr 28, 2015 | 41.23 | 41.37 | 40.22 | 41.14 | 9,751,326 | -0.22(-0.54%) |
Apr 27, 2015 | 41.89 | 41.95 | 41.26 | 41.37 | 11,227,281 | -0.47(-1.13%) |
Apr 24, 2015 | 41.65 | 42.20 | 41.57 | 41.84 | 11,543,728 | +0.49(+1.18%) |
Apr 23, 2015 | 41.21 | 41.80 | 41.07 | 41.35 | 11,316,264 | -0.09(-0.22%) |
Apr 22, 2015 | 41.28 | 41.52 | 40.67 | 41.44 | 10,879,224 | +0.27(+0.65%) |
Apr 21, 2015 | 40.88 | 41.31 | 40.57 | 41.17 | 10,554,419 | +0.45(+1.09%) |
Apr 20, 2015 | 40.20 | 40.81 | 39.86 | 40.73 | 9,902,649 | +0.86(+2.17%) |
Apr 17, 2015 | 39.83 | 40.28 | 39.70 | 39.86 | 10,758,586 | -0.20(-0.51%) |
Apr 16, 2015 | 39.36 | 40.43 | 39.33 | 40.07 | 14,886,315 | +0.70(+1.79%) |
Apr 15, 2015 | 39.61 | 40.38 | 39.01 | 39.36 | 25,617,402 | +1.00(+2.60%) |
Apr 14, 2015 | 38.35 | 38.46 | 37.81 | 38.37 | 11,492,366 | +0.01(+0.02%) |
Apr 13, 2015 | 38.37 | 39.07 | 38.29 | 38.36 | 11,479,200 | -0.14(-0.37%) |
Apr 10, 2015 | 38.40 | 38.77 | 38.33 | 38.50 | 9,162,933 | +0.08(+0.21%) |
Apr 09, 2015 | 38.67 | 39.16 | 38.08 | 38.42 | 10,897,118 | -0.13(-0.35%) |
Apr 08, 2015 | 37.35 | 38.56 | 37.32 | 38.55 | 15,760,073 | +1.47(+3.96%) |
Apr 07, 2015 | 37.40 | 37.81 | 37.06 | 37.08 | 10,289,163 | -0.11(-0.29%) |
Apr 06, 2015 | 36.88 | 37.32 | 36.53 | 37.19 | 20,772,970 | -0.44(-1.16%) |
Apr 02, 2015 | 38.21 | 37.63 | 37.63 | 37.63 | 17,465,886 | -0.90(-2.33%) |
Apr 01, 2015 | 38.89 | 39.18 | 38.22 | 38.53 | 21,672,098 | -1.51(-3.78%) |
Mar 31, 2015 | 40.59 | 40.63 | 39.77 | 40.04 | 10,867,616 | -0.53(-1.32%) |
Mar 30, 2015 | 40.38 | 40.88 | 40.38 | 40.57 | 9,347,122 | +0.61(+1.52%) |
Mar 27, 2015 | 39.52 | 40.27 | 39.47 | 39.97 | 8,964,020 | +0.70(+1.79%) |
Mar 26, 2015 | 38.42 | 39.50 | 37.94 | 39.27 | 17,864,340 | -0.38(-0.97%) |
Mar 25, 2015 | 40.89 | 40.94 | 39.52 | 39.65 | 11,659,577 | -1.34(-3.28%) |
Mar 24, 2015 | 41.27 | 41.35 | 40.98 | 40.99 | 10,684,879 | -0.49(-1.18%) |
Mar 23, 2015 | 42.23 | 42.38 | 41.47 | 41.48 | 12,119,776 | -0.75(-1.77%) |
Mar 20, 2015 | 41.69 | 42.42 | 41.69 | 42.23 | 23,884,060 | +0.14(+0.34%) |
Mar 19, 2015 | 41.29 | 42.17 | 41.28 | 42.09 | 18,883,932 | +1.29(+3.17%) |
Mar 18, 2015 | 41.63 | 41.66 | 40.44 | 40.80 | 21,355,566 | -0.75(-1.80%) |
Mar 17, 2015 | 41.41 | 41.81 | 41.14 | 41.55 | 13,006,713 | +0.44(+1.06%) |
Mar 16, 2015 | 41.10 | 41.40 | 40.93 | 41.11 | 9,563,336 | +0.59(+1.45%) |
Mar 13, 2015 | 40.48 | 41.30 | 40.37 | 40.52 | 11,272,656 | +0.15(+0.38%) |
Mar 12, 2015 | 39.30 | 40.43 | 39.25 | 40.37 | 10,425,575 | +1.17(+2.98%) |
Mar 11, 2015 | 38.70 | 39.53 | 38.69 | 39.20 | 9,660,591 | +0.53(+1.38%) |
Mar 10, 2015 | 39.51 | 39.53 | 38.54 | 38.67 | 11,125,894 | -1.02(-2.58%) |
Mar 09, 2015 | 39.07 | 39.83 | 39.01 | 39.69 | 9,445,273 | +0.70(+1.80%) |
Mar 06, 2015 | 39.46 | 39.82 | 38.86 | 38.99 | 8,452,012 | -0.54(-1.37%) |
Mar 05, 2015 | 40.49 | 40.49 | 39.23 | 39.53 | 13,633,214 | -0.68(-1.68%) |
Mar 04, 2015 | 40.40 | 40.77 | 39.90 | 40.21 | 11,635,427 | -0.56(-1.38%) |
Mar 03, 2015 | 39.70 | 40.80 | 39.43 | 40.77 | 14,564,394 | +0.35(+0.86%) |