Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.11 | 42.13 | 41.65 | 41.81 | 17,902,656 | -0.36(-0.86%) |
May 28, 2015 | 42.38 | 42.38 | 41.92 | 42.18 | 17,308,372 | -0.25(-0.58%) |
May 27, 2015 | 42.01 | 42.51 | 41.90 | 42.42 | 17,719,016 | +0.49(+1.16%) |
May 26, 2015 | 42.33 | 42.40 | 41.76 | 41.94 | 21,412,778 | -0.56(-1.33%) |
May 22, 2015 | 42.35 | 42.50 | 42.50 | 42.50 | 16,364,293 | +0.10(+0.24%) |
May 21, 2015 | 42.28 | 42.60 | 42.22 | 42.40 | 15,261,778 | -0.04(-0.09%) |
May 20, 2015 | 42.73 | 42.76 | 42.33 | 42.44 | 18,050,208 | -0.34(-0.80%) |
May 19, 2015 | 42.36 | 42.81 | 42.33 | 42.78 | 23,549,604 | +0.51(+1.21%) |
May 18, 2015 | 41.90 | 42.44 | 41.90 | 42.27 | 15,154,242 | +0.33(+0.79%) |
May 15, 2015 | 42.21 | 42.22 | 41.77 | 41.94 | 13,423,218 | -0.28(-0.66%) |
May 14, 2015 | 42.08 | 42.31 | 42.01 | 42.21 | 18,432,144 | +0.31(+0.74%) |
May 13, 2015 | 41.53 | 42.03 | 41.35 | 41.90 | 20,445,098 | +0.36(+0.86%) |
May 12, 2015 | 41.49 | 41.73 | 41.17 | 41.55 | 17,250,064 | -0.18(-0.43%) |
May 11, 2015 | 41.69 | 41.87 | 41.60 | 41.73 | 17,971,564 | -0.04(-0.09%) |
May 08, 2015 | 41.40 | 41.84 | 41.21 | 41.77 | 22,419,438 | +0.55(+1.33%) |
May 07, 2015 | 40.66 | 41.32 | 40.52 | 41.22 | 19,338,684 | +0.38(+0.93%) |
May 06, 2015 | 41.41 | 41.67 | 40.47 | 40.84 | 25,110,524 | -10.07(-19.78%) |
May 05, 2015 | 51.03 | 51.92 | 50.89 | 50.90 | 26,732,354 | +9.02(+21.54%) |
May 04, 2015 | 41.63 | 41.95 | 41.55 | 41.88 | 20,266,070 | +0.32(+0.76%) |
May 01, 2015 | 41.47 | 41.63 | 41.22 | 41.56 | 17,006,706 | +0.34(+0.83%) |
Apr 30, 2015 | 41.56 | 41.73 | 40.91 | 41.22 | 25,118,460 | -0.34(-0.82%) |
Apr 29, 2015 | 40.71 | 41.74 | 40.68 | 41.56 | 29,154,316 | +0.57(+1.40%) |
Apr 28, 2015 | 40.72 | 41.05 | 40.40 | 40.99 | 18,281,814 | +0.17(+0.42%) |
Apr 27, 2015 | 40.88 | 41.28 | 40.81 | 40.82 | 20,193,746 | -0.08(-0.19%) |
Apr 24, 2015 | 41.10 | 41.15 | 40.86 | 40.90 | 13,128,862 | -0.25(-0.60%) |
Apr 23, 2015 | 40.98 | 41.29 | 40.84 | 41.15 | 16,878,328 | +0.09(+0.23%) |
Apr 22, 2015 | 40.61 | 41.27 | 40.47 | 41.05 | 19,237,142 | +0.48(+1.18%) |
Apr 21, 2015 | 41.25 | 41.33 | 40.40 | 40.57 | 25,291,710 | -0.56(-1.35%) |
Apr 20, 2015 | 41.21 | 41.42 | 41.05 | 41.13 | 19,051,978 | +0.10(+0.24%) |
Apr 17, 2015 | 41.37 | 41.83 | 40.94 | 41.03 | 30,119,742 | -0.73(-1.76%) |
Apr 16, 2015 | 41.73 | 42.11 | 41.60 | 41.77 | 49,581,304 | +0.63(+1.52%) |
Apr 15, 2015 | 40.92 | 41.27 | 40.78 | 41.14 | 24,614,660 | +0.37(+0.91%) |
Apr 14, 2015 | 40.92 | 40.98 | 40.50 | 40.77 | 17,146,164 | +0.05(+0.13%) |
Apr 13, 2015 | 40.57 | 40.94 | 40.52 | 40.71 | 15,500,558 | +0.18(+0.44%) |
Apr 10, 2015 | 40.27 | 40.73 | 40.19 | 40.54 | 16,855,812 | +0.23(+0.58%) |
Apr 09, 2015 | 39.99 | 40.36 | 39.96 | 40.30 | 17,579,366 | +0.19(+0.46%) |
Apr 08, 2015 | 39.95 | 40.37 | 39.92 | 40.12 | 15,227,425 | +0.29(+0.72%) |
Apr 07, 2015 | 40.07 | 40.15 | 39.73 | 39.83 | 14,954,854 | -0.08(-0.19%) |
Apr 06, 2015 | 39.55 | 40.17 | 39.41 | 39.91 | 17,135,234 | -0.19(-0.46%) |
Apr 02, 2015 | 39.96 | 40.10 | 40.10 | 40.10 | 18,065,006 | +0.19(+0.47%) |
Apr 01, 2015 | 39.72 | 40.12 | 39.44 | 39.91 | 27,908,454 | +0.08(+0.19%) |
Mar 31, 2015 | 39.63 | 40.02 | 39.55 | 39.83 | 18,015,908 | -0.09(-0.23%) |
Mar 30, 2015 | 39.69 | 40.20 | 39.67 | 39.93 | 17,188,264 | +0.49(+1.25%) |
Mar 27, 2015 | 39.81 | 39.81 | 39.21 | 39.43 | 20,762,380 | -0.15(-0.37%) |
Mar 26, 2015 | 39.58 | 39.79 | 39.03 | 39.58 | 28,247,308 | -0.15(-0.37%) |
Mar 25, 2015 | 40.19 | 40.29 | 39.70 | 39.72 | 19,941,470 | -0.43(-1.08%) |
Mar 24, 2015 | 40.47 | 40.54 | 40.16 | 40.16 | 16,668,689 | -0.42(-1.03%) |
Mar 23, 2015 | 41.00 | 41.02 | 40.57 | 40.57 | 17,006,868 | -0.39(-0.94%) |
Mar 20, 2015 | 40.54 | 41.11 | 40.52 | 40.96 | 29,058,178 | +0.46(+1.15%) |
Mar 19, 2015 | 41.42 | 41.46 | 40.36 | 40.50 | 27,352,126 | -1.04(-2.49%) |
Mar 18, 2015 | 41.30 | 41.70 | 41.11 | 41.53 | 23,777,348 | -0.09(-0.22%) |
Mar 17, 2015 | 41.14 | 41.74 | 41.10 | 41.63 | 17,980,996 | +0.12(+0.28%) |
Mar 16, 2015 | 41.55 | 41.78 | 41.29 | 41.51 | 22,028,780 | +0.12(+0.28%) |
Mar 13, 2015 | 41.67 | 41.94 | 41.17 | 41.39 | 26,877,906 | -0.42(-1.00%) |
Mar 12, 2015 | 41.75 | 42.31 | 41.32 | 41.81 | 64,907,848 | +1.35(+3.34%) |
Mar 11, 2015 | 39.91 | 40.79 | 39.83 | 40.46 | 41,903,032 | +0.85(+2.15%) |
Mar 10, 2015 | 40.26 | 40.44 | 39.61 | 39.61 | 37,584,116 | -1.33(-3.25%) |
Mar 09, 2015 | 40.88 | 41.11 | 40.80 | 40.94 | 22,686,762 | -0.09(-0.21%) |
Mar 06, 2015 | 41.56 | 41.76 | 40.92 | 41.02 | 52,120,272 | -0.39(-0.93%) |
Mar 05, 2015 | 41.53 | 41.54 | 41.09 | 41.41 | 17,901,404 | -0.09(-0.21%) |
Mar 04, 2015 | 41.35 | 41.64 | 41.16 | 41.49 | 19,007,122 | -0.05(-0.11%) |
Mar 03, 2015 | 41.70 | 41.75 | 41.31 | 41.54 | 31,391,986 | +0.19(+0.45%) |