Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.34 | 43.34 | 42.90 | 43.11 | 22,444,356 | -0.19(-0.44%) |
May 28, 2015 | 43.23 | 43.37 | 43.06 | 43.31 | 13,432,345 | +0.11(+0.25%) |
May 27, 2015 | 43.08 | 43.38 | 42.92 | 43.20 | 16,258,816 | +0.32(+0.74%) |
May 26, 2015 | 43.12 | 43.14 | 42.73 | 42.88 | 20,585,112 | -0.26(-0.61%) |
May 22, 2015 | 43.17 | 43.14 | 43.14 | 43.14 | 11,122,290 | -0.01(-0.02%) |
May 21, 2015 | 43.07 | 43.28 | 43.01 | 43.15 | 17,479,438 | -0.05(-0.12%) |
May 20, 2015 | 43.39 | 43.43 | 43.09 | 43.20 | 17,252,710 | -0.25(-0.57%) |
May 19, 2015 | 43.07 | 43.68 | 43.06 | 43.45 | 22,317,802 | +0.50(+1.17%) |
May 18, 2015 | 42.82 | 43.13 | 42.80 | 42.95 | 13,806,783 | +0.18(+0.41%) |
May 15, 2015 | 43.17 | 43.17 | 42.60 | 42.77 | 17,293,502 | -0.40(-0.93%) |
May 14, 2015 | 43.10 | 43.24 | 42.93 | 43.17 | 14,304,315 | +0.34(+0.79%) |
May 13, 2015 | 42.73 | 43.01 | 42.66 | 42.84 | 14,859,566 | +0.10(+0.23%) |
May 12, 2015 | 42.61 | 42.87 | 42.37 | 42.73 | 15,194,207 | -0.03(-0.07%) |
May 11, 2015 | 43.08 | 43.11 | 42.71 | 42.77 | 16,772,808 | -0.42(-0.96%) |
May 08, 2015 | 42.50 | 43.18 | 42.44 | 43.18 | 22,685,754 | +0.96(+2.26%) |
May 07, 2015 | 42.34 | 42.52 | 42.07 | 42.23 | 19,110,414 | -0.08(-0.20%) |
May 06, 2015 | 42.70 | 42.84 | 41.95 | 42.31 | 20,337,334 | -0.33(-0.77%) |
May 05, 2015 | 42.65 | 43.01 | 42.55 | 42.64 | 22,304,354 | -0.01(-0.02%) |
May 04, 2015 | 42.29 | 42.68 | 42.29 | 42.65 | 13,039,770 | +0.41(+0.98%) |
May 01, 2015 | 42.29 | 42.53 | 42.06 | 42.23 | 15,772,204 | +0.07(+0.16%) |
Apr 30, 2015 | 42.59 | 42.59 | 41.92 | 42.16 | 21,663,748 | -0.28(-0.65%) |
Apr 29, 2015 | 42.22 | 42.67 | 42.15 | 42.44 | 23,709,244 | +0.04(+0.09%) |
Apr 28, 2015 | 42.02 | 42.42 | 41.99 | 42.40 | 17,025,250 | +0.34(+0.80%) |
Apr 27, 2015 | 41.93 | 42.47 | 41.87 | 42.06 | 25,942,994 | +0.21(+0.49%) |
Apr 24, 2015 | 41.90 | 42.03 | 41.79 | 41.86 | 19,952,222 | -0.12(-0.29%) |
Apr 23, 2015 | 41.64 | 42.18 | 41.64 | 41.98 | 19,154,696 | +0.15(+0.35%) |
Apr 22, 2015 | 41.56 | 42.02 | 41.45 | 41.84 | 17,724,080 | +0.30(+0.72%) |
Apr 21, 2015 | 41.74 | 41.97 | 41.47 | 41.54 | 14,314,780 | -0.06(-0.15%) |
Apr 20, 2015 | 41.58 | 41.84 | 41.45 | 41.60 | 17,415,926 | +0.24(+0.57%) |
Apr 17, 2015 | 41.64 | 41.75 | 41.31 | 41.36 | 22,959,982 | -0.58(-1.39%) |
Apr 16, 2015 | 41.73 | 42.14 | 41.58 | 41.94 | 20,442,420 | +0.00(+0.00%) |
Apr 15, 2015 | 41.61 | 42.02 | 41.47 | 41.94 | 22,083,032 | +0.47(+1.14%) |
Apr 14, 2015 | 41.27 | 41.68 | 40.99 | 41.47 | 38,274,016 | -0.31(-0.73%) |
Apr 13, 2015 | 41.58 | 41.88 | 41.54 | 41.77 | 19,504,990 | +0.21(+0.50%) |
Apr 10, 2015 | 41.58 | 41.69 | 41.36 | 41.57 | 12,455,702 | +0.10(+0.24%) |
Apr 09, 2015 | 41.37 | 41.54 | 41.12 | 41.47 | 13,432,969 | +0.15(+0.35%) |
Apr 08, 2015 | 41.31 | 41.60 | 41.19 | 41.32 | 12,844,019 | -0.02(-0.04%) |
Apr 07, 2015 | 41.54 | 41.62 | 41.31 | 41.34 | 14,183,511 | -0.05(-0.11%) |
Apr 06, 2015 | 41.18 | 41.61 | 40.99 | 41.38 | 14,090,763 | -0.22(-0.53%) |
Apr 02, 2015 | 41.28 | 41.61 | 41.61 | 41.61 | 17,640,272 | +0.33(+0.80%) |
Apr 01, 2015 | 41.64 | 41.64 | 41.15 | 41.28 | 20,172,140 | -0.35(-0.85%) |
Mar 31, 2015 | 41.68 | 41.85 | 41.47 | 41.63 | 17,388,466 | -0.28(-0.68%) |
Mar 30, 2015 | 41.62 | 42.10 | 41.62 | 41.91 | 15,297,105 | +0.50(+1.20%) |
Mar 27, 2015 | 41.74 | 41.78 | 41.29 | 41.41 | 17,772,762 | -0.29(-0.70%) |
Mar 26, 2015 | 41.59 | 41.89 | 41.30 | 41.71 | 19,652,346 | -0.03(-0.07%) |
Mar 25, 2015 | 42.29 | 42.36 | 41.74 | 41.74 | 20,142,208 | -0.62(-1.46%) |
Mar 24, 2015 | 42.62 | 42.75 | 42.36 | 42.36 | 18,200,132 | -0.33(-0.77%) |
Mar 23, 2015 | 42.88 | 43.07 | 42.65 | 42.68 | 21,532,168 | -0.18(-0.41%) |
Mar 20, 2015 | 42.49 | 43.01 | 42.49 | 42.86 | 34,613,312 | +0.38(+0.90%) |
Mar 19, 2015 | 42.81 | 42.84 | 42.27 | 42.48 | 19,392,826 | -0.51(-1.18%) |
Mar 18, 2015 | 42.61 | 43.07 | 42.46 | 42.98 | 26,135,784 | +0.20(+0.47%) |
Mar 17, 2015 | 42.47 | 42.84 | 42.28 | 42.78 | 17,129,112 | +0.14(+0.32%) |
Mar 16, 2015 | 42.47 | 42.71 | 42.34 | 42.65 | 20,262,030 | +0.30(+0.70%) |
Mar 13, 2015 | 42.46 | 42.59 | 42.10 | 42.35 | 22,988,344 | -0.19(-0.45%) |
Mar 12, 2015 | 41.72 | 42.58 | 41.48 | 42.54 | 34,323,876 | +1.45(+3.52%) |
Mar 11, 2015 | 41.22 | 41.31 | 41.02 | 41.09 | 21,709,048 | +0.31(+0.77%) |
Mar 10, 2015 | 41.45 | 41.45 | 40.78 | 40.78 | 24,465,416 | -1.06(-2.52%) |
Mar 09, 2015 | 41.92 | 42.10 | 41.80 | 41.84 | 15,600,263 | +0.06(+0.15%) |
Mar 06, 2015 | 42.07 | 42.46 | 41.71 | 41.77 | 22,605,474 | -0.19(-0.46%) |
Mar 05, 2015 | 42.04 | 42.10 | 41.82 | 41.97 | 12,513,885 | +0.02(+0.04%) |
Mar 04, 2015 | 42.22 | 42.43 | 41.84 | 41.95 | 21,733,442 | -0.48(-1.14%) |
Mar 03, 2015 | 42.43 | 42.53 | 42.19 | 42.43 | 15,367,315 | -0.08(-0.18%) |