Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.49 | 38.92 | 38.40 | 38.43 | 11,146,786 | +0.04(+0.11%) |
May 28, 2015 | 38.52 | 38.59 | 38.02 | 38.39 | 8,806,695 | -0.23(-0.59%) |
May 27, 2015 | 38.39 | 38.87 | 37.93 | 38.62 | 13,046,054 | +0.14(+0.37%) |
May 26, 2015 | 38.32 | 38.87 | 38.30 | 38.48 | 10,885,238 | -0.39(-1.00%) |
May 22, 2015 | 38.64 | 38.87 | 38.87 | 38.87 | 9,141,317 | -0.21(-0.54%) |
May 21, 2015 | 38.37 | 39.25 | 38.34 | 39.08 | 18,562,814 | +1.01(+2.65%) |
May 20, 2015 | 38.33 | 38.48 | 37.86 | 38.07 | 15,884,816 | -0.08(-0.22%) |
May 19, 2015 | 39.01 | 39.20 | 38.11 | 38.15 | 17,930,526 | -1.40(-3.53%) |
May 18, 2015 | 39.45 | 39.61 | 39.04 | 39.55 | 8,853,774 | +0.02(+0.04%) |
May 15, 2015 | 39.20 | 39.69 | 38.76 | 39.53 | 12,807,988 | +0.22(+0.56%) |
May 14, 2015 | 40.23 | 40.25 | 39.19 | 39.31 | 16,599,360 | -0.72(-1.80%) |
May 13, 2015 | 40.31 | 40.55 | 39.97 | 40.03 | 12,650,905 | -0.17(-0.42%) |
May 12, 2015 | 40.02 | 40.37 | 39.51 | 40.20 | 10,564,451 | +0.25(+0.64%) |
May 11, 2015 | 40.62 | 40.63 | 39.73 | 39.95 | 15,930,399 | -0.78(-1.91%) |
May 08, 2015 | 39.79 | 40.80 | 39.17 | 40.73 | 17,372,584 | +1.49(+3.80%) |
May 07, 2015 | 39.93 | 39.97 | 39.01 | 39.24 | 21,762,892 | -1.12(-2.77%) |
May 06, 2015 | 41.24 | 41.43 | 40.06 | 40.36 | 15,597,319 | -0.31(-0.77%) |
May 05, 2015 | 42.09 | 42.50 | 40.63 | 40.67 | 22,054,272 | -0.98(-2.36%) |
May 04, 2015 | 41.73 | 42.03 | 41.36 | 41.65 | 12,431,901 | +0.08(+0.18%) |
May 01, 2015 | 41.39 | 41.73 | 40.99 | 41.57 | 12,996,357 | +0.14(+0.33%) |
Apr 30, 2015 | 41.74 | 42.07 | 41.28 | 41.44 | 13,470,832 | -0.22(-0.53%) |
Apr 29, 2015 | 41.05 | 41.97 | 40.84 | 41.66 | 16,035,620 | +0.52(+1.28%) |
Apr 28, 2015 | 40.85 | 41.41 | 40.80 | 41.13 | 11,011,910 | +0.14(+0.33%) |
Apr 27, 2015 | 40.81 | 41.37 | 40.78 | 41.00 | 14,751,615 | +0.36(+0.90%) |
Apr 24, 2015 | 40.55 | 41.11 | 40.10 | 40.63 | 19,233,420 | -0.14(-0.35%) |
Apr 23, 2015 | 39.87 | 41.18 | 39.87 | 40.78 | 15,196,910 | +0.90(+2.25%) |
Apr 22, 2015 | 40.08 | 40.25 | 39.58 | 39.88 | 16,557,015 | +0.05(+0.13%) |
Apr 21, 2015 | 40.40 | 40.54 | 39.46 | 39.83 | 20,393,596 | -0.68(-1.67%) |
Apr 20, 2015 | 39.68 | 41.42 | 39.55 | 40.51 | 31,105,138 | +0.81(+2.05%) |
Apr 17, 2015 | 40.23 | 40.35 | 39.26 | 39.69 | 23,877,210 | -0.80(-1.97%) |
Apr 16, 2015 | 40.61 | 41.26 | 40.19 | 40.49 | 18,316,870 | -0.36(-0.89%) |
Apr 15, 2015 | 39.58 | 41.09 | 39.15 | 40.85 | 28,565,618 | +1.74(+4.46%) |
Apr 14, 2015 | 38.68 | 39.20 | 38.64 | 39.11 | 15,165,818 | +0.64(+1.67%) |
Apr 13, 2015 | 39.32 | 39.44 | 38.35 | 38.47 | 13,951,416 | -0.69(-1.77%) |
Apr 10, 2015 | 38.93 | 39.38 | 38.70 | 39.16 | 12,020,133 | +0.19(+0.48%) |
Apr 09, 2015 | 37.66 | 39.17 | 37.61 | 38.98 | 21,108,204 | +1.54(+4.12%) |
Apr 08, 2015 | 37.80 | 38.09 | 37.26 | 37.43 | 16,886,512 | -0.25(-0.67%) |
Apr 07, 2015 | 38.76 | 39.05 | 37.40 | 37.69 | 26,241,578 | -1.15(-2.96%) |
Apr 06, 2015 | 37.42 | 39.24 | 37.37 | 38.84 | 28,107,218 | +1.63(+4.37%) |
Apr 02, 2015 | 36.99 | 37.21 | 37.21 | 37.21 | 13,147,922 | +0.12(+0.32%) |
Apr 01, 2015 | 37.49 | 37.57 | 36.89 | 37.10 | 16,808,110 | -0.05(-0.14%) |
Mar 31, 2015 | 36.80 | 37.38 | 36.70 | 37.15 | 9,875,850 | +0.05(+0.14%) |
Mar 30, 2015 | 36.80 | 37.32 | 36.80 | 37.10 | 10,294,588 | +0.47(+1.29%) |
Mar 27, 2015 | 36.33 | 36.68 | 36.13 | 36.62 | 13,104,109 | +0.07(+0.19%) |
Mar 26, 2015 | 37.27 | 37.61 | 36.51 | 36.55 | 20,591,482 | -0.24(-0.64%) |
Mar 25, 2015 | 36.29 | 37.48 | 36.24 | 36.79 | 20,376,158 | +0.79(+2.19%) |
Mar 24, 2015 | 36.03 | 36.31 | 35.79 | 36.00 | 9,891,910 | +0.11(+0.31%) |
Mar 23, 2015 | 36.25 | 36.81 | 35.89 | 35.89 | 12,623,390 | -0.36(-0.98%) |
Mar 20, 2015 | 35.77 | 36.42 | 35.61 | 36.25 | 25,564,808 | +1.08(+3.06%) |
Mar 19, 2015 | 34.68 | 35.19 | 34.50 | 35.17 | 13,723,008 | -0.03(-0.10%) |
Mar 18, 2015 | 33.91 | 35.28 | 33.78 | 35.21 | 19,029,072 | +1.11(+3.25%) |
Mar 17, 2015 | 34.12 | 34.29 | 33.75 | 34.10 | 15,752,798 | -0.20(-0.59%) |
Mar 16, 2015 | 33.53 | 34.34 | 33.24 | 34.30 | 18,186,108 | +0.29(+0.85%) |
Mar 13, 2015 | 34.28 | 34.36 | 33.76 | 34.01 | 21,160,674 | -0.69(-1.98%) |
Mar 12, 2015 | 35.28 | 35.28 | 34.63 | 34.70 | 13,158,402 | -0.27(-0.77%) |
Mar 11, 2015 | 34.75 | 35.41 | 34.70 | 34.97 | 15,250,824 | +0.00(+0.00%) |
Mar 10, 2015 | 34.96 | 35.68 | 34.89 | 34.97 | 18,041,542 | -0.62(-1.74%) |
Mar 09, 2015 | 35.65 | 36.20 | 35.39 | 35.59 | 15,870,435 | -0.29(-0.80%) |
Mar 06, 2015 | 36.11 | 36.33 | 35.64 | 35.88 | 15,284,334 | -0.47(-1.30%) |
Mar 05, 2015 | 36.02 | 36.42 | 35.99 | 36.35 | 9,253,716 | -0.11(-0.30%) |
Mar 04, 2015 | 36.47 | 36.57 | 35.93 | 36.46 | 14,088,129 | -0.03(-0.09%) |
Mar 03, 2015 | 36.44 | 36.67 | 36.06 | 36.49 | 12,664,661 | +0.10(+0.28%) |