Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.80 | 34.31 | 33.50 | 34.07 | 10,491,525 | +0.22(+0.65%) |
May 28, 2015 | 33.94 | 33.99 | 33.44 | 33.85 | 10,137,867 | -0.17(-0.49%) |
May 27, 2015 | 33.23 | 34.02 | 33.21 | 34.02 | 13,051,984 | +0.91(+2.75%) |
May 26, 2015 | 34.20 | 34.20 | 32.69 | 33.11 | 17,814,220 | -0.79(-2.33%) |
May 22, 2015 | 34.32 | 33.90 | 33.90 | 33.90 | 12,219,160 | -0.34(-0.99%) |
May 21, 2015 | 34.45 | 34.76 | 34.07 | 34.24 | 16,300,117 | +0.04(+0.11%) |
May 20, 2015 | 37.20 | 37.22 | 34.17 | 34.20 | 32,992,582 | -3.42(-9.09%) |
May 19, 2015 | 38.90 | 39.00 | 37.57 | 37.62 | 10,343,847 | -1.13(-2.92%) |
May 18, 2015 | 38.56 | 38.87 | 38.35 | 38.76 | 4,508,777 | +0.23(+0.60%) |
May 15, 2015 | 38.93 | 39.07 | 38.44 | 38.53 | 5,118,572 | -0.21(-0.55%) |
May 14, 2015 | 38.20 | 38.86 | 38.07 | 38.74 | 5,604,294 | +0.78(+2.06%) |
May 13, 2015 | 39.17 | 39.50 | 37.85 | 37.96 | 9,478,504 | -0.90(-2.32%) |
May 12, 2015 | 39.22 | 39.22 | 38.63 | 38.86 | 4,814,609 | -0.71(-1.79%) |
May 11, 2015 | 39.50 | 39.81 | 39.29 | 39.57 | 5,525,633 | -0.19(-0.49%) |
May 08, 2015 | 39.21 | 39.96 | 39.16 | 39.76 | 8,065,218 | +1.04(+2.68%) |
May 07, 2015 | 37.81 | 38.79 | 37.81 | 38.72 | 7,059,328 | +1.12(+2.98%) |
May 06, 2015 | 37.12 | 37.91 | 36.53 | 37.60 | 7,305,655 | +0.32(+0.86%) |
May 05, 2015 | 37.82 | 38.18 | 37.24 | 37.28 | 6,834,752 | -1.20(-3.11%) |
May 04, 2015 | 39.15 | 39.29 | 38.40 | 38.47 | 6,022,666 | -0.71(-1.81%) |
May 01, 2015 | 37.55 | 39.27 | 37.55 | 39.18 | 8,431,062 | +1.88(+5.03%) |
Apr 30, 2015 | 37.30 | 38.15 | 37.14 | 37.30 | 7,058,972 | -0.36(-0.95%) |
Apr 29, 2015 | 38.31 | 38.45 | 36.88 | 37.66 | 8,497,526 | -0.86(-2.24%) |
Apr 28, 2015 | 38.76 | 39.04 | 38.02 | 38.53 | 6,429,632 | -0.37(-0.95%) |
Apr 27, 2015 | 39.95 | 39.99 | 38.86 | 38.89 | 5,688,417 | -1.10(-2.76%) |
Apr 24, 2015 | 39.82 | 40.16 | 39.38 | 40.00 | 6,903,230 | +0.21(+0.53%) |
Apr 23, 2015 | 39.87 | 40.64 | 39.71 | 39.79 | 9,834,944 | +0.38(+0.96%) |
Apr 22, 2015 | 39.57 | 39.68 | 39.20 | 39.41 | 6,232,688 | -0.17(-0.42%) |
Apr 21, 2015 | 39.28 | 39.68 | 39.03 | 39.57 | 4,799,251 | +0.42(+1.08%) |
Apr 20, 2015 | 38.84 | 39.18 | 38.38 | 39.15 | 6,096,854 | +0.72(+1.87%) |
Apr 17, 2015 | 38.48 | 39.00 | 38.43 | 38.43 | 7,380,198 | -0.42(-1.09%) |
Apr 16, 2015 | 38.73 | 39.30 | 38.44 | 38.86 | 7,698,291 | +0.35(+0.91%) |
Apr 15, 2015 | 40.10 | 40.14 | 38.49 | 38.51 | 8,840,068 | -0.58(-1.48%) |
Apr 14, 2015 | 39.21 | 39.40 | 38.92 | 39.09 | 4,604,706 | -0.24(-0.61%) |
Apr 13, 2015 | 39.11 | 40.22 | 39.09 | 39.33 | 5,582,989 | -0.06(-0.14%) |
Apr 10, 2015 | 39.36 | 39.81 | 39.27 | 39.38 | 4,937,846 | +0.00(+0.00%) |
Apr 09, 2015 | 39.47 | 39.74 | 38.78 | 39.38 | 7,744,034 | -0.03(-0.07%) |
Apr 08, 2015 | 38.16 | 39.43 | 38.01 | 39.41 | 7,133,528 | +1.39(+3.65%) |
Apr 07, 2015 | 37.93 | 38.55 | 37.92 | 38.02 | 8,371,340 | +0.23(+0.61%) |
Apr 06, 2015 | 38.42 | 38.54 | 37.75 | 37.79 | 12,380,474 | -1.63(-4.13%) |
Apr 02, 2015 | 40.12 | 39.42 | 39.42 | 39.42 | 9,411,381 | -0.54(-1.36%) |
Apr 01, 2015 | 40.53 | 40.55 | 39.75 | 39.96 | 7,496,132 | -0.78(-1.92%) |
Mar 31, 2015 | 41.04 | 41.04 | 40.36 | 40.74 | 5,004,594 | -0.26(-0.63%) |
Mar 30, 2015 | 41.06 | 41.19 | 40.70 | 41.00 | 4,714,212 | +0.31(+0.77%) |
Mar 27, 2015 | 39.99 | 40.78 | 39.84 | 40.69 | 6,260,597 | +0.97(+2.45%) |
Mar 26, 2015 | 39.40 | 40.01 | 38.82 | 39.71 | 8,195,489 | -0.50(-1.24%) |
Mar 25, 2015 | 41.24 | 41.36 | 40.14 | 40.21 | 7,341,144 | -1.10(-2.67%) |
Mar 24, 2015 | 41.50 | 41.79 | 41.16 | 41.31 | 5,310,641 | -0.48(-1.14%) |
Mar 23, 2015 | 42.68 | 42.68 | 41.73 | 41.79 | 6,805,162 | -0.85(-1.98%) |
Mar 20, 2015 | 42.55 | 42.77 | 42.32 | 42.64 | 9,619,869 | +0.01(+0.02%) |
Mar 19, 2015 | 42.37 | 42.72 | 42.24 | 42.63 | 6,426,761 | +0.56(+1.33%) |
Mar 18, 2015 | 42.72 | 42.72 | 41.55 | 42.07 | 6,698,609 | -0.43(-1.02%) |
Mar 17, 2015 | 42.05 | 42.68 | 41.76 | 42.50 | 8,483,020 | +0.65(+1.56%) |
Mar 16, 2015 | 41.65 | 41.98 | 41.40 | 41.85 | 7,508,608 | +0.91(+2.22%) |
Mar 13, 2015 | 41.51 | 41.97 | 40.71 | 40.94 | 6,566,477 | -0.42(-1.02%) |
Mar 12, 2015 | 40.38 | 41.42 | 40.28 | 41.36 | 6,264,567 | +1.04(+2.58%) |
Mar 11, 2015 | 39.78 | 40.50 | 39.72 | 40.32 | 7,344,473 | +0.83(+2.10%) |
Mar 10, 2015 | 39.72 | 39.84 | 39.14 | 39.49 | 6,161,088 | -0.42(-1.06%) |
Mar 09, 2015 | 39.82 | 40.24 | 39.65 | 39.91 | 4,373,881 | +0.09(+0.23%) |
Mar 06, 2015 | 40.21 | 40.51 | 39.78 | 39.82 | 5,787,175 | -0.74(-1.81%) |
Mar 05, 2015 | 40.62 | 40.72 | 40.20 | 40.56 | 5,789,366 | +0.08(+0.20%) |
Mar 04, 2015 | 40.27 | 40.64 | 39.99 | 40.48 | 6,420,578 | +0.05(+0.11%) |
Mar 03, 2015 | 40.11 | 40.85 | 40.02 | 40.43 | 6,808,975 | -0.18(-0.45%) |