Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.26 | 41.33 | 40.72 | 40.78 | 10,329,944 | -0.55(-1.34%) |
May 28, 2015 | 41.01 | 41.43 | 41.12 | 41.33 | 7,127,900 | +0.21(+0.51%) |
May 27, 2015 | 41.00 | 41.16 | 40.77 | 41.12 | 5,182,799 | +0.34(+0.84%) |
May 26, 2015 | 41.20 | 41.31 | 40.60 | 40.78 | 4,623,863 | -0.36(-0.88%) |
May 22, 2015 | 41.20 | 41.14 | 41.14 | 41.14 | 4,117,459 | -0.26(-0.63%) |
May 21, 2015 | 41.16 | 41.47 | 41.03 | 41.40 | 4,998,207 | +0.17(+0.41%) |
May 20, 2015 | 41.18 | 41.41 | 41.05 | 41.23 | 4,388,738 | +0.11(+0.27%) |
May 19, 2015 | 40.93 | 41.24 | 40.84 | 41.12 | 4,931,607 | +0.14(+0.35%) |
May 18, 2015 | 40.93 | 41.18 | 40.93 | 40.98 | 5,031,304 | +0.11(+0.27%) |
May 15, 2015 | 40.74 | 40.98 | 40.67 | 40.87 | 6,172,540 | +0.03(+0.08%) |
May 14, 2015 | 39.75 | 40.94 | 39.68 | 40.84 | 9,804,135 | +1.38(+3.49%) |
May 13, 2015 | 39.60 | 39.75 | 39.33 | 39.46 | 3,160,033 | -0.08(-0.21%) |
May 12, 2015 | 39.46 | 39.68 | 39.34 | 39.54 | 4,195,853 | -0.17(-0.42%) |
May 11, 2015 | 39.67 | 40.06 | 39.63 | 39.71 | 4,232,714 | -0.20(-0.50%) |
May 08, 2015 | 39.52 | 40.02 | 39.46 | 39.91 | 5,120,670 | +0.90(+2.30%) |
May 07, 2015 | 38.96 | 39.20 | 38.91 | 39.02 | 5,350,069 | -0.03(-0.09%) |
May 06, 2015 | 39.31 | 39.42 | 38.79 | 39.05 | 4,567,919 | -0.26(-0.66%) |
May 05, 2015 | 39.45 | 39.61 | 39.25 | 39.31 | 5,217,491 | -0.13(-0.32%) |
May 04, 2015 | 39.25 | 39.72 | 39.25 | 39.43 | 3,726,814 | +0.26(+0.66%) |
May 01, 2015 | 39.19 | 39.38 | 38.93 | 39.17 | 4,064,278 | +0.23(+0.58%) |
Apr 30, 2015 | 39.38 | 39.60 | 38.81 | 38.95 | 7,107,709 | -0.63(-1.59%) |
Apr 29, 2015 | 39.67 | 39.97 | 39.33 | 39.58 | 4,250,769 | -0.35(-0.88%) |
Apr 28, 2015 | 39.95 | 40.05 | 39.44 | 39.93 | 4,515,182 | +0.08(+0.21%) |
Apr 27, 2015 | 40.51 | 40.61 | 39.75 | 39.85 | 6,262,585 | -0.70(-1.72%) |
Apr 24, 2015 | 40.58 | 40.71 | 40.35 | 40.54 | 4,112,995 | -0.12(-0.29%) |
Apr 23, 2015 | 40.57 | 40.79 | 40.13 | 40.66 | 7,630,043 | +0.09(+0.23%) |
Apr 22, 2015 | 39.64 | 40.61 | 39.54 | 40.57 | 9,103,171 | +1.03(+2.61%) |
Apr 21, 2015 | 39.38 | 39.67 | 39.20 | 39.54 | 10,268,942 | +0.41(+1.05%) |
Apr 20, 2015 | 38.95 | 39.19 | 38.91 | 39.12 | 4,018,824 | +0.32(+0.82%) |
Apr 17, 2015 | 38.84 | 38.97 | 38.44 | 38.81 | 5,139,185 | -0.23(-0.58%) |
Apr 16, 2015 | 39.11 | 39.34 | 38.91 | 39.03 | 4,491,997 | -0.26(-0.66%) |
Apr 15, 2015 | 39.28 | 39.39 | 39.09 | 39.29 | 4,822,872 | +0.11(+0.28%) |
Apr 14, 2015 | 39.02 | 39.23 | 38.88 | 39.18 | 3,866,260 | +0.14(+0.37%) |
Apr 13, 2015 | 39.25 | 39.53 | 39.02 | 39.04 | 3,652,352 | -0.32(-0.81%) |
Apr 10, 2015 | 39.22 | 39.40 | 38.98 | 39.36 | 4,504,195 | +0.13(+0.32%) |
Apr 09, 2015 | 38.82 | 39.33 | 38.77 | 39.23 | 5,195,821 | +0.33(+0.84%) |
Apr 08, 2015 | 38.57 | 39.03 | 38.32 | 38.91 | 7,201,214 | +0.35(+0.91%) |
Apr 07, 2015 | 38.65 | 38.90 | 38.53 | 38.56 | 3,786,819 | -0.09(-0.24%) |
Apr 06, 2015 | 38.23 | 38.88 | 38.11 | 38.65 | 4,891,808 | +0.14(+0.37%) |
Apr 02, 2015 | 38.49 | 38.51 | 38.51 | 38.51 | 4,760,615 | +0.20(+0.52%) |
Apr 01, 2015 | 38.67 | 38.71 | 38.02 | 38.31 | 7,629,642 | -0.37(-0.95%) |
Mar 31, 2015 | 39.09 | 39.22 | 38.67 | 38.67 | 6,418,734 | -0.63(-1.59%) |
Mar 30, 2015 | 39.23 | 39.41 | 39.14 | 39.30 | 3,554,535 | +0.25(+0.64%) |
Mar 27, 2015 | 38.91 | 39.26 | 38.75 | 39.05 | 4,126,141 | +0.23(+0.60%) |
Mar 26, 2015 | 38.74 | 39.06 | 38.48 | 38.82 | 5,231,876 | -0.03(-0.06%) |
Mar 25, 2015 | 39.27 | 39.65 | 38.82 | 38.84 | 6,062,924 | -0.39(-1.00%) |
Mar 24, 2015 | 39.49 | 39.76 | 39.23 | 39.23 | 5,505,453 | -0.39(-0.99%) |
Mar 23, 2015 | 39.63 | 39.84 | 39.42 | 39.63 | 4,709,181 | +0.00(+0.00%) |
Mar 20, 2015 | 39.78 | 39.88 | 39.51 | 39.63 | 9,060,024 | +0.02(+0.06%) |
Mar 19, 2015 | 39.62 | 39.68 | 39.34 | 39.60 | 4,808,026 | +0.04(+0.11%) |
Mar 18, 2015 | 39.13 | 39.78 | 38.72 | 39.56 | 7,974,304 | +0.25(+0.64%) |
Mar 17, 2015 | 39.59 | 39.90 | 39.29 | 39.31 | 6,719,344 | -0.62(-1.55%) |
Mar 16, 2015 | 39.33 | 39.94 | 39.33 | 39.93 | 5,706,518 | +0.79(+2.03%) |
Mar 13, 2015 | 39.41 | 39.43 | 38.91 | 39.13 | 5,683,199 | -0.31(-0.78%) |
Mar 12, 2015 | 38.79 | 39.49 | 38.69 | 39.44 | 6,240,888 | +0.79(+2.05%) |
Mar 11, 2015 | 38.72 | 38.94 | 38.57 | 38.65 | 6,026,622 | +0.11(+0.28%) |
Mar 10, 2015 | 38.75 | 38.90 | 38.53 | 38.54 | 6,116,863 | -0.55(-1.41%) |
Mar 09, 2015 | 38.82 | 39.22 | 38.73 | 39.09 | 5,348,584 | +0.28(+0.71%) |
Mar 06, 2015 | 39.38 | 39.45 | 38.69 | 38.82 | 8,702,910 | -0.78(-1.98%) |
Mar 05, 2015 | 39.13 | 39.65 | 39.08 | 39.60 | 5,801,163 | +0.36(+0.91%) |
Mar 04, 2015 | 39.13 | 39.63 | 39.31 | 39.24 | 6,658,724 | -0.07(-0.17%) |
Mar 03, 2015 | 39.35 | 39.35 | 39.00 | 39.31 | 7,210,343 | -0.11(-0.28%) |