Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.45 | 44.35 | 43.15 | 44.18 | 27,583,094 | +0.86(+1.99%) |
May 28, 2015 | 43.14 | 43.43 | 43.09 | 43.32 | 13,133,280 | +0.17(+0.40%) |
May 27, 2015 | 42.88 | 43.38 | 42.72 | 43.15 | 13,404,206 | +0.36(+0.83%) |
May 26, 2015 | 43.02 | 43.13 | 42.70 | 42.79 | 14,962,815 | -0.30(-0.69%) |
May 22, 2015 | 43.59 | 43.09 | 43.09 | 43.09 | 12,389,509 | -0.52(-1.20%) |
May 21, 2015 | 43.94 | 44.11 | 43.60 | 43.61 | 11,077,721 | -0.26(-0.60%) |
May 20, 2015 | 44.02 | 44.16 | 43.86 | 43.87 | 8,316,263 | -0.04(-0.10%) |
May 19, 2015 | 43.51 | 44.21 | 43.50 | 43.92 | 11,202,038 | +0.37(+0.85%) |
May 18, 2015 | 43.66 | 43.87 | 43.55 | 43.55 | 9,909,548 | -0.16(-0.37%) |
May 15, 2015 | 43.50 | 43.70 | 43.41 | 43.71 | 10,563,896 | +0.33(+0.75%) |
May 14, 2015 | 43.15 | 43.46 | 42.85 | 43.38 | 9,822,037 | +0.44(+1.01%) |
May 13, 2015 | 43.26 | 43.43 | 42.79 | 42.94 | 10,088,503 | -0.19(-0.44%) |
May 12, 2015 | 43.21 | 43.34 | 42.89 | 43.13 | 18,179,534 | -0.41(-0.93%) |
May 11, 2015 | 44.02 | 44.04 | 43.42 | 43.54 | 13,393,243 | -0.54(-1.22%) |
May 08, 2015 | 44.26 | 44.54 | 44.05 | 44.08 | 13,978,454 | +0.32(+0.73%) |
May 07, 2015 | 43.58 | 44.07 | 43.49 | 43.76 | 12,403,880 | +0.03(+0.07%) |
May 06, 2015 | 43.87 | 43.97 | 43.49 | 43.73 | 15,945,589 | -0.17(-0.38%) |
May 05, 2015 | 43.77 | 44.05 | 43.58 | 43.89 | 16,650,660 | -0.11(-0.25%) |
May 04, 2015 | 43.64 | 44.23 | 43.56 | 44.00 | 12,472,159 | +0.57(+1.30%) |
May 01, 2015 | 43.36 | 43.81 | 43.31 | 43.44 | 12,895,367 | +0.22(+0.50%) |
Apr 30, 2015 | 43.39 | 43.64 | 42.99 | 43.22 | 17,932,074 | -0.09(-0.20%) |
Apr 29, 2015 | 43.05 | 43.85 | 42.98 | 43.31 | 23,691,844 | -0.22(-0.50%) |
Apr 28, 2015 | 41.43 | 43.89 | 42.97 | 43.52 | 47,862,212 | +2.09(+5.04%) |
Apr 27, 2015 | 41.96 | 42.11 | 41.27 | 41.43 | 14,596,965 | -0.36(-0.87%) |
Apr 24, 2015 | 41.98 | 42.23 | 41.73 | 41.80 | 10,840,677 | +0.07(+0.16%) |
Apr 23, 2015 | 41.74 | 41.98 | 41.39 | 41.73 | 11,496,374 | -0.13(-0.31%) |
Apr 22, 2015 | 41.77 | 42.00 | 41.59 | 41.86 | 10,906,924 | +0.02(+0.05%) |
Apr 21, 2015 | 42.09 | 42.11 | 41.66 | 41.84 | 12,754,884 | +0.04(+0.09%) |
Apr 20, 2015 | 41.72 | 42.09 | 41.64 | 41.80 | 13,726,811 | +0.53(+1.28%) |
Apr 17, 2015 | 41.62 | 41.62 | 41.05 | 41.27 | 16,073,056 | -0.70(-1.66%) |
Apr 16, 2015 | 42.24 | 42.37 | 41.90 | 41.97 | 8,832,730 | -0.44(-1.04%) |
Apr 15, 2015 | 42.14 | 42.77 | 42.14 | 42.41 | 16,686,972 | +0.50(+1.19%) |
Apr 14, 2015 | 41.32 | 42.08 | 41.08 | 41.91 | 20,197,402 | +0.75(+1.82%) |
Apr 13, 2015 | 41.42 | 41.63 | 41.00 | 41.17 | 14,443,597 | -0.38(-0.91%) |
Apr 10, 2015 | 41.40 | 41.83 | 40.87 | 41.54 | 21,370,600 | -0.13(-0.31%) |
Apr 09, 2015 | 41.52 | 41.89 | 41.44 | 41.67 | 16,545,235 | +0.20(+0.49%) |
Apr 08, 2015 | 42.02 | 42.12 | 41.38 | 41.47 | 18,685,536 | -0.20(-0.49%) |
Apr 07, 2015 | 41.84 | 42.00 | 41.58 | 41.67 | 12,786,250 | +0.18(+0.44%) |
Apr 06, 2015 | 41.31 | 41.60 | 41.15 | 41.49 | 17,431,650 | +0.06(+0.14%) |
Apr 02, 2015 | 41.36 | 41.43 | 41.43 | 41.43 | 10,450,685 | +0.17(+0.42%) |
Apr 01, 2015 | 41.55 | 41.59 | 40.80 | 41.26 | 17,517,634 | -0.45(-1.08%) |
Mar 31, 2015 | 42.23 | 42.31 | 41.71 | 41.71 | 14,412,790 | -0.62(-1.47%) |
Mar 30, 2015 | 42.27 | 42.27 | 42.20 | 42.33 | 11,285,049 | +0.43(+1.02%) |
Mar 27, 2015 | 41.96 | 42.25 | 41.87 | 41.91 | 11,746,074 | +0.11(+0.26%) |
Mar 26, 2015 | 42.12 | 42.23 | 41.66 | 41.80 | 14,584,016 | -0.48(-1.13%) |
Mar 25, 2015 | 43.18 | 43.33 | 42.22 | 42.28 | 19,345,900 | -0.27(-0.63%) |
Mar 24, 2015 | 43.11 | 43.32 | 42.46 | 42.54 | 17,991,498 | -0.07(-0.17%) |
Mar 23, 2015 | 42.38 | 42.91 | 42.12 | 42.62 | 14,688,241 | +0.11(+0.26%) |
Mar 20, 2015 | 42.26 | 42.71 | 41.91 | 42.51 | 35,987,184 | +0.27(+0.64%) |
Mar 19, 2015 | 41.67 | 42.33 | 41.38 | 42.24 | 19,921,396 | +0.41(+0.97%) |
Mar 18, 2015 | 40.92 | 42.07 | 40.79 | 41.83 | 20,572,522 | +0.86(+2.09%) |
Mar 17, 2015 | 41.28 | 41.28 | 40.81 | 40.98 | 13,779,843 | -0.47(-1.14%) |
Mar 16, 2015 | 41.06 | 41.59 | 41.06 | 41.45 | 15,875,932 | +0.67(+1.64%) |
Mar 13, 2015 | 40.66 | 40.95 | 40.38 | 40.78 | 18,015,484 | +0.02(+0.05%) |
Mar 12, 2015 | 40.51 | 40.80 | 40.39 | 40.76 | 17,850,934 | +0.39(+0.97%) |
Mar 11, 2015 | 41.40 | 41.40 | 40.30 | 40.37 | 21,753,662 | -0.37(-0.92%) |
Mar 10, 2015 | 41.01 | 41.18 | 40.68 | 40.74 | 18,226,480 | -0.49(-1.19%) |
Mar 09, 2015 | 40.93 | 41.31 | 40.54 | 41.23 | 11,584,743 | +0.30(+0.74%) |
Mar 06, 2015 | 41.66 | 41.67 | 40.84 | 40.93 | 15,365,720 | -0.82(-1.97%) |
Mar 05, 2015 | 41.83 | 41.97 | 41.62 | 41.75 | 16,009,793 | +0.07(+0.17%) |
Mar 04, 2015 | 42.06 | 42.23 | 41.53 | 41.68 | 18,517,926 | -0.33(-0.79%) |
Mar 03, 2015 | 42.23 | 42.27 | 41.74 | 42.01 | 11,458,451 | -0.17(-0.41%) |