Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.39 | 42.58 | 42.17 | 42.38 | 1,896,019 | -0.12(-0.29%) |
May 28, 2015 | 42.79 | 42.97 | 42.19 | 42.50 | 1,917,109 | -0.55(-1.27%) |
May 27, 2015 | 43.26 | 43.37 | 42.80 | 43.05 | 2,510,968 | -0.27(-0.61%) |
May 26, 2015 | 43.72 | 43.83 | 43.21 | 43.32 | 3,222,436 | -0.77(-1.75%) |
May 22, 2015 | 43.89 | 44.09 | 44.09 | 44.09 | 2,338,187 | -0.02(-0.05%) |
May 21, 2015 | 44.27 | 44.47 | 43.88 | 44.11 | 2,187,548 | +0.03(+0.07%) |
May 20, 2015 | 43.94 | 44.16 | 43.65 | 44.08 | 2,222,558 | +0.08(+0.17%) |
May 19, 2015 | 44.29 | 44.52 | 43.84 | 44.01 | 5,612,070 | -0.52(-1.16%) |
May 18, 2015 | 44.35 | 44.85 | 44.03 | 44.52 | 6,329,692 | +0.10(+0.22%) |
May 15, 2015 | 43.90 | 45.08 | 43.49 | 44.42 | 9,326,300 | +0.49(+1.10%) |
May 14, 2015 | 43.47 | 44.16 | 43.46 | 43.94 | 14,739,516 | -0.17(-0.40%) |
May 13, 2015 | 44.20 | 45.06 | 42.54 | 44.11 | 44,542,184 | +8.16(+22.70%) |
May 12, 2015 | 36.16 | 36.32 | 35.76 | 35.95 | 797,987 | -0.19(-0.52%) |
May 11, 2015 | 36.88 | 36.88 | 35.95 | 36.14 | 1,526,763 | -0.74(-2.00%) |
May 08, 2015 | 36.75 | 37.10 | 36.58 | 36.88 | 1,876,081 | +0.46(+1.27%) |
May 07, 2015 | 36.21 | 36.75 | 35.46 | 36.41 | 2,551,933 | +0.22(+0.61%) |
May 06, 2015 | 37.06 | 37.17 | 35.92 | 36.19 | 1,686,742 | -0.70(-1.89%) |
May 05, 2015 | 37.54 | 37.90 | 36.15 | 36.89 | 3,878,443 | -1.17(-3.07%) |
May 04, 2015 | 38.07 | 38.45 | 37.95 | 38.06 | 1,415,921 | +0.01(+0.02%) |
May 01, 2015 | 37.35 | 38.21 | 37.35 | 38.05 | 2,114,510 | +0.58(+1.56%) |
Apr 30, 2015 | 38.03 | 38.24 | 37.43 | 37.47 | 1,515,456 | -0.42(-1.10%) |
Apr 29, 2015 | 37.48 | 38.37 | 37.45 | 37.88 | 3,793,517 | +0.37(+0.99%) |
Apr 28, 2015 | 37.66 | 37.71 | 37.41 | 37.51 | 1,491,100 | -0.13(-0.34%) |
Apr 27, 2015 | 38.35 | 38.35 | 37.31 | 37.64 | 2,003,154 | -0.51(-1.33%) |
Apr 24, 2015 | 38.35 | 38.66 | 38.07 | 38.15 | 1,841,380 | -0.06(-0.16%) |
Apr 23, 2015 | 38.01 | 38.30 | 37.75 | 38.21 | 1,925,237 | +0.30(+0.80%) |
Apr 22, 2015 | 38.10 | 38.51 | 37.68 | 37.91 | 1,505,012 | -0.30(-0.77%) |
Apr 21, 2015 | 38.24 | 38.59 | 38.07 | 38.20 | 1,233,562 | +0.04(+0.10%) |
Apr 20, 2015 | 38.71 | 39.18 | 38.01 | 38.17 | 986,733 | -0.52(-1.35%) |
Apr 17, 2015 | 39.05 | 39.05 | 38.67 | 38.69 | 3,081,417 | -0.54(-1.37%) |
Apr 16, 2015 | 38.54 | 39.27 | 38.27 | 39.23 | 1,965,738 | +0.64(+1.67%) |
Apr 15, 2015 | 37.98 | 38.70 | 37.98 | 38.58 | 1,796,917 | +0.73(+1.92%) |
Apr 14, 2015 | 37.57 | 38.64 | 37.21 | 37.85 | 2,015,235 | +0.19(+0.50%) |
Apr 13, 2015 | 36.97 | 37.66 | 36.90 | 37.66 | 1,981,731 | +0.82(+2.22%) |
Apr 10, 2015 | 36.45 | 36.97 | 36.39 | 36.85 | 1,573,636 | +0.40(+1.10%) |
Apr 09, 2015 | 36.44 | 36.82 | 36.19 | 36.44 | 890,848 | +0.11(+0.31%) |
Apr 08, 2015 | 36.41 | 36.78 | 36.24 | 36.33 | 657,060 | +0.03(+0.08%) |
Apr 07, 2015 | 36.39 | 36.76 | 36.22 | 36.30 | 2,141,938 | +0.11(+0.29%) |
Apr 06, 2015 | 36.84 | 36.84 | 35.99 | 36.19 | 2,343,441 | -0.79(-2.13%) |
Apr 02, 2015 | 37.07 | 36.98 | 36.98 | 36.98 | 1,544,727 | -0.08(-0.23%) |
Apr 01, 2015 | 37.34 | 37.85 | 36.93 | 37.07 | 1,521,373 | -0.27(-0.71%) |
Mar 31, 2015 | 37.30 | 38.23 | 37.03 | 37.33 | 1,191,931 | +0.01(+0.02%) |
Mar 30, 2015 | 36.78 | 37.38 | 36.71 | 37.32 | 762,872 | +0.66(+1.80%) |
Mar 27, 2015 | 37.20 | 37.49 | 36.47 | 36.66 | 1,255,650 | -0.58(-1.55%) |
Mar 26, 2015 | 37.16 | 37.68 | 36.94 | 37.24 | 1,443,170 | +0.10(+0.27%) |
Mar 25, 2015 | 37.29 | 37.64 | 36.82 | 37.14 | 892,738 | -0.14(-0.39%) |
Mar 24, 2015 | 37.74 | 37.85 | 37.00 | 37.29 | 777,227 | -0.42(-1.13%) |
Mar 23, 2015 | 36.24 | 37.91 | 36.03 | 37.71 | 1,194,333 | +1.53(+4.23%) |
Mar 20, 2015 | 36.32 | 36.55 | 35.74 | 36.18 | 3,642,177 | +0.12(+0.34%) |
Mar 19, 2015 | 35.37 | 36.14 | 35.20 | 36.06 | 1,033,128 | +0.40(+1.13%) |
Mar 18, 2015 | 35.10 | 35.92 | 35.08 | 35.65 | 2,030,941 | +0.39(+1.12%) |
Mar 17, 2015 | 35.23 | 35.51 | 34.98 | 35.26 | 1,733,776 | -0.27(-0.75%) |
Mar 16, 2015 | 35.98 | 35.99 | 35.23 | 35.53 | 1,269,410 | -0.18(-0.51%) |
Mar 13, 2015 | 36.09 | 36.14 | 35.38 | 35.71 | 2,032,299 | -0.48(-1.32%) |
Mar 12, 2015 | 37.22 | 37.24 | 36.02 | 36.19 | 2,031,133 | -0.78(-2.11%) |
Mar 11, 2015 | 37.63 | 37.73 | 36.67 | 36.97 | 1,542,860 | -0.73(-1.93%) |
Mar 10, 2015 | 38.01 | 38.01 | 37.27 | 37.70 | 1,352,097 | -0.30(-0.78%) |
Mar 09, 2015 | 38.60 | 38.61 | 37.85 | 37.99 | 1,140,925 | -0.31(-0.81%) |
Mar 06, 2015 | 38.52 | 38.83 | 38.26 | 38.30 | 1,108,780 | -0.45(-1.15%) |
Mar 05, 2015 | 38.48 | 38.96 | 38.39 | 38.75 | 1,010,359 | +0.40(+1.05%) |
Mar 04, 2015 | 38.32 | 38.53 | 38.23 | 38.35 | 967,617 | -0.07(-0.18%) |
Mar 03, 2015 | 38.62 | 38.73 | 38.39 | 38.42 | 1,523,897 | -0.02(-0.04%) |