Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.86 | 38.75 | 37.59 | 38.51 | 13,973,212 | +0.60(+1.59%) |
May 28, 2015 | 38.26 | 38.70 | 37.84 | 37.91 | 12,132,233 | -0.25(-0.66%) |
May 27, 2015 | 37.71 | 38.69 | 37.71 | 38.16 | 13,799,217 | +0.61(+1.62%) |
May 26, 2015 | 38.96 | 39.01 | 37.44 | 37.55 | 20,722,144 | -1.19(-3.08%) |
May 22, 2015 | 39.46 | 38.74 | 38.74 | 38.74 | 11,835,510 | -0.51(-1.30%) |
May 21, 2015 | 39.03 | 39.62 | 38.31 | 39.26 | 18,129,192 | +0.12(+0.30%) |
May 20, 2015 | 41.15 | 41.21 | 38.73 | 39.14 | 41,938,036 | -2.32(-5.60%) |
May 19, 2015 | 42.80 | 42.95 | 41.37 | 41.46 | 14,207,998 | -1.04(-2.45%) |
May 18, 2015 | 42.16 | 42.70 | 42.07 | 42.50 | 8,848,516 | +0.33(+0.79%) |
May 15, 2015 | 42.92 | 42.97 | 42.15 | 42.17 | 10,715,506 | -0.36(-0.84%) |
May 14, 2015 | 42.48 | 42.87 | 42.06 | 42.53 | 9,829,800 | +0.56(+1.33%) |
May 13, 2015 | 42.52 | 43.05 | 41.67 | 41.98 | 18,757,470 | +0.61(+1.48%) |
May 12, 2015 | 41.56 | 41.63 | 41.23 | 41.37 | 8,409,951 | -0.64(-1.52%) |
May 11, 2015 | 41.31 | 42.48 | 41.21 | 42.00 | 13,887,566 | +0.57(+1.39%) |
May 08, 2015 | 40.92 | 41.66 | 40.92 | 41.43 | 11,073,893 | +0.73(+1.79%) |
May 07, 2015 | 39.72 | 41.25 | 39.72 | 40.70 | 17,473,072 | +1.17(+2.95%) |
May 06, 2015 | 39.07 | 39.71 | 38.44 | 39.53 | 14,246,066 | +0.22(+0.57%) |
May 05, 2015 | 39.74 | 40.30 | 39.29 | 39.31 | 12,675,426 | -1.24(-3.07%) |
May 04, 2015 | 41.11 | 41.64 | 40.40 | 40.55 | 10,781,312 | -0.33(-0.81%) |
May 01, 2015 | 40.13 | 41.22 | 40.01 | 40.89 | 12,809,110 | +0.91(+2.28%) |
Apr 30, 2015 | 40.08 | 40.94 | 39.72 | 39.97 | 10,337,359 | -0.35(-0.87%) |
Apr 29, 2015 | 41.05 | 41.19 | 39.63 | 40.32 | 12,798,590 | -1.05(-2.53%) |
Apr 28, 2015 | 41.45 | 41.59 | 40.44 | 41.37 | 9,698,291 | -0.22(-0.54%) |
Apr 27, 2015 | 42.12 | 42.18 | 41.49 | 41.59 | 11,166,220 | -0.47(-1.13%) |
Apr 24, 2015 | 41.88 | 42.43 | 41.80 | 42.07 | 11,480,946 | +0.49(+1.18%) |
Apr 23, 2015 | 41.43 | 42.02 | 41.30 | 41.58 | 11,254,719 | -0.09(-0.22%) |
Apr 22, 2015 | 41.50 | 41.75 | 40.90 | 41.67 | 10,820,056 | +0.27(+0.65%) |
Apr 21, 2015 | 41.10 | 41.54 | 40.80 | 41.40 | 10,497,017 | +0.45(+1.09%) |
Apr 20, 2015 | 40.42 | 41.03 | 40.08 | 40.95 | 9,848,792 | +0.87(+2.17%) |
Apr 17, 2015 | 40.04 | 40.50 | 39.92 | 40.08 | 10,700,074 | -0.21(-0.51%) |
Apr 16, 2015 | 39.58 | 40.65 | 39.54 | 40.29 | 14,805,353 | +0.71(+1.79%) |
Apr 15, 2015 | 39.83 | 40.60 | 39.22 | 39.58 | 25,478,078 | +1.00(+2.60%) |
Apr 14, 2015 | 38.56 | 38.67 | 38.01 | 38.58 | 11,429,863 | +0.01(+0.02%) |
Apr 13, 2015 | 38.58 | 39.28 | 38.50 | 38.57 | 11,416,768 | -0.14(-0.37%) |
Apr 10, 2015 | 38.61 | 38.98 | 38.54 | 38.71 | 9,113,099 | +0.08(+0.21%) |
Apr 09, 2015 | 38.88 | 39.37 | 38.29 | 38.63 | 10,837,852 | -0.13(-0.35%) |
Apr 08, 2015 | 37.56 | 38.77 | 37.53 | 38.76 | 15,674,359 | +1.48(+3.96%) |
Apr 07, 2015 | 37.61 | 38.01 | 37.26 | 37.29 | 10,233,204 | -0.11(-0.29%) |
Apr 06, 2015 | 37.08 | 37.53 | 36.73 | 37.39 | 20,659,992 | -0.44(-1.16%) |
Apr 02, 2015 | 38.42 | 37.83 | 37.83 | 37.83 | 17,370,896 | -0.90(-2.33%) |
Apr 01, 2015 | 39.10 | 39.39 | 38.43 | 38.74 | 21,554,232 | -1.52(-3.78%) |
Mar 31, 2015 | 40.81 | 40.85 | 39.99 | 40.26 | 10,808,511 | -0.54(-1.32%) |
Mar 30, 2015 | 40.60 | 41.10 | 40.60 | 40.80 | 9,296,287 | +0.61(+1.52%) |
Mar 27, 2015 | 39.74 | 40.49 | 39.69 | 40.19 | 8,915,268 | +0.71(+1.79%) |
Mar 26, 2015 | 38.63 | 39.71 | 38.15 | 39.48 | 17,767,182 | -0.38(-0.97%) |
Mar 25, 2015 | 41.11 | 41.16 | 39.74 | 39.87 | 11,596,165 | -1.35(-3.28%) |
Mar 24, 2015 | 41.50 | 41.58 | 41.21 | 41.22 | 10,626,768 | -0.49(-1.18%) |
Mar 23, 2015 | 42.46 | 42.61 | 41.69 | 41.71 | 12,053,861 | -0.75(-1.77%) |
Mar 20, 2015 | 41.92 | 42.65 | 41.92 | 42.46 | 23,754,162 | +0.14(+0.34%) |
Mar 19, 2015 | 41.51 | 42.40 | 41.50 | 42.32 | 18,781,228 | +1.30(+3.17%) |
Mar 18, 2015 | 41.86 | 41.89 | 40.66 | 41.02 | 21,239,420 | -0.75(-1.80%) |
Mar 17, 2015 | 41.64 | 42.04 | 41.37 | 41.77 | 12,935,974 | +0.44(+1.06%) |
Mar 16, 2015 | 41.33 | 41.63 | 41.16 | 41.33 | 9,511,324 | +0.59(+1.45%) |
Mar 13, 2015 | 40.70 | 41.52 | 40.59 | 40.74 | 11,211,348 | +0.15(+0.38%) |
Mar 12, 2015 | 39.52 | 40.65 | 39.46 | 40.59 | 10,368,874 | +1.17(+2.98%) |
Mar 11, 2015 | 38.92 | 39.75 | 38.90 | 39.42 | 9,608,050 | +0.54(+1.38%) |
Mar 10, 2015 | 39.72 | 39.75 | 38.75 | 38.88 | 11,065,385 | -1.03(-2.58%) |
Mar 09, 2015 | 39.28 | 40.04 | 39.22 | 39.91 | 9,393,903 | +0.71(+1.80%) |
Mar 06, 2015 | 39.68 | 40.04 | 39.07 | 39.20 | 8,406,044 | -0.55(-1.37%) |
Mar 05, 2015 | 40.72 | 40.72 | 39.44 | 39.75 | 13,559,068 | -0.68(-1.68%) |
Mar 04, 2015 | 40.62 | 40.99 | 40.12 | 40.43 | 11,572,145 | -0.56(-1.38%) |
Mar 03, 2015 | 39.92 | 41.02 | 39.64 | 40.99 | 14,485,183 | +0.35(+0.86%) |