Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.35 | 39.10 | 38.17 | 38.53 | 7,565,388 | +0.26(+0.67%) |
May 28, 2015 | 37.58 | 38.39 | 37.38 | 38.27 | 4,904,361 | +0.67(+1.79%) |
May 27, 2015 | 37.77 | 38.06 | 37.35 | 37.60 | 6,295,909 | +0.19(+0.52%) |
May 26, 2015 | 38.25 | 38.35 | 37.13 | 37.41 | 8,690,261 | -0.98(-2.56%) |
May 22, 2015 | 38.46 | 38.39 | 38.39 | 38.39 | 11,647,898 | -0.22(-0.56%) |
May 21, 2015 | 38.84 | 39.05 | 38.55 | 38.61 | 5,652,533 | -0.25(-0.64%) |
May 20, 2015 | 39.02 | 39.09 | 38.56 | 38.86 | 4,783,956 | +0.03(+0.07%) |
May 19, 2015 | 38.29 | 38.91 | 38.83 | 38.83 | 4,621,949 | -0.00(-0.01%) |
May 18, 2015 | 38.43 | 38.91 | 38.15 | 38.83 | 3,447,474 | +0.49(+1.28%) |
May 15, 2015 | 38.75 | 38.77 | 37.97 | 38.34 | 4,316,136 | -0.47(-1.20%) |
May 14, 2015 | 38.06 | 38.90 | 38.02 | 38.81 | 5,050,469 | +0.90(+2.38%) |
May 13, 2015 | 37.81 | 38.06 | 37.59 | 37.91 | 4,046,658 | +0.35(+0.94%) |
May 12, 2015 | 37.88 | 37.88 | 37.29 | 37.56 | 4,894,968 | -0.35(-0.93%) |
May 11, 2015 | 39.29 | 39.34 | 37.59 | 37.91 | 6,060,939 | -0.96(-2.48%) |
May 08, 2015 | 38.19 | 39.11 | 37.69 | 38.87 | 7,003,211 | +0.81(+2.13%) |
May 07, 2015 | 37.43 | 38.35 | 37.04 | 38.06 | 6,415,670 | +0.62(+1.65%) |
May 06, 2015 | 38.10 | 38.15 | 36.97 | 37.44 | 6,609,657 | -0.30(-0.80%) |
May 05, 2015 | 37.69 | 37.91 | 37.49 | 37.74 | 5,191,303 | +0.21(+0.57%) |
May 04, 2015 | 37.96 | 38.25 | 37.47 | 37.53 | 5,518,874 | -0.52(-1.37%) |
May 01, 2015 | 36.69 | 38.25 | 36.56 | 38.05 | 7,687,448 | +1.52(+4.15%) |
Apr 30, 2015 | 38.62 | 38.75 | 36.23 | 36.53 | 13,572,202 | -1.47(-3.86%) |
Apr 29, 2015 | 38.31 | 38.50 | 37.65 | 38.00 | 6,530,966 | +0.01(+0.02%) |
Apr 28, 2015 | 38.04 | 38.36 | 37.85 | 37.99 | 4,263,698 | -0.16(-0.42%) |
Apr 27, 2015 | 38.47 | 38.57 | 38.08 | 38.15 | 6,609,481 | -0.08(-0.20%) |
Apr 24, 2015 | 37.54 | 38.33 | 37.54 | 38.23 | 5,685,530 | +0.54(+1.44%) |
Apr 23, 2015 | 37.88 | 37.98 | 37.27 | 37.69 | 4,874,303 | -0.16(-0.43%) |
Apr 22, 2015 | 37.28 | 37.87 | 37.10 | 37.85 | 6,047,378 | +0.79(+2.12%) |
Apr 21, 2015 | 36.83 | 37.19 | 36.70 | 37.07 | 4,336,048 | +0.25(+0.68%) |
Apr 20, 2015 | 36.81 | 37.28 | 36.57 | 36.81 | 6,034,718 | +0.23(+0.62%) |
Apr 17, 2015 | 36.93 | 37.16 | 36.41 | 36.59 | 7,048,302 | -0.47(-1.28%) |
Apr 16, 2015 | 36.32 | 37.32 | 36.20 | 37.06 | 8,499,722 | +0.73(+2.01%) |
Apr 15, 2015 | 36.51 | 37.05 | 36.30 | 36.33 | 7,301,578 | -0.00(-0.01%) |
Apr 14, 2015 | 36.26 | 36.57 | 36.03 | 36.34 | 8,301,325 | +0.31(+0.85%) |
Apr 13, 2015 | 37.18 | 37.31 | 35.88 | 36.03 | 10,103,097 | -1.19(-3.20%) |
Apr 10, 2015 | 37.10 | 37.26 | 36.87 | 37.22 | 3,653,179 | +0.21(+0.56%) |
Apr 09, 2015 | 36.57 | 37.19 | 36.33 | 37.01 | 7,376,543 | +0.45(+1.24%) |
Apr 08, 2015 | 36.86 | 37.06 | 36.45 | 36.56 | 5,880,245 | +0.15(+0.41%) |
Apr 07, 2015 | 36.69 | 36.76 | 36.04 | 36.41 | 8,019,336 | -0.11(-0.30%) |
Apr 06, 2015 | 36.18 | 36.93 | 35.94 | 36.52 | 6,891,363 | +0.54(+1.50%) |
Apr 02, 2015 | 37.67 | 35.98 | 35.98 | 35.98 | 23,249,756 | -1.73(-4.60%) |
Apr 01, 2015 | 38.09 | 38.40 | 37.56 | 37.72 | 7,321,101 | -0.23(-0.62%) |
Mar 31, 2015 | 37.85 | 38.57 | 37.69 | 37.95 | 7,796,608 | -0.19(-0.50%) |
Mar 30, 2015 | 37.21 | 38.20 | 37.21 | 38.14 | 6,073,690 | +1.20(+3.26%) |
Mar 27, 2015 | 37.59 | 37.65 | 36.79 | 36.93 | 6,593,473 | -0.46(-1.22%) |
Mar 26, 2015 | 38.45 | 38.52 | 37.33 | 37.39 | 5,917,493 | -0.82(-2.13%) |
Mar 25, 2015 | 38.10 | 38.86 | 38.06 | 38.20 | 8,613,332 | +0.51(+1.36%) |
Mar 24, 2015 | 37.83 | 38.27 | 37.62 | 37.69 | 5,313,326 | -0.27(-0.70%) |
Mar 23, 2015 | 38.05 | 38.47 | 37.94 | 37.96 | 7,063,549 | +0.06(+0.16%) |
Mar 20, 2015 | 37.25 | 38.12 | 37.06 | 37.90 | 10,497,433 | +0.82(+2.20%) |
Mar 19, 2015 | 37.12 | 37.30 | 36.88 | 37.09 | 4,271,104 | -0.35(-0.94%) |
Mar 18, 2015 | 36.14 | 37.59 | 36.07 | 37.44 | 6,891,390 | +1.21(+3.35%) |
Mar 17, 2015 | 35.96 | 36.30 | 35.58 | 36.23 | 4,781,517 | -0.12(-0.33%) |
Mar 16, 2015 | 35.45 | 36.37 | 34.95 | 36.34 | 6,393,364 | +0.69(+1.93%) |
Mar 13, 2015 | 35.77 | 36.06 | 35.39 | 35.65 | 6,068,259 | +0.20(+0.55%) |
Mar 12, 2015 | 36.28 | 36.75 | 35.38 | 35.46 | 6,161,549 | -0.44(-1.24%) |
Mar 11, 2015 | 35.71 | 36.15 | 35.42 | 35.90 | 7,388,074 | +0.28(+0.78%) |
Mar 10, 2015 | 36.59 | 36.60 | 35.58 | 35.62 | 8,438,493 | -1.35(-3.66%) |
Mar 09, 2015 | 36.73 | 37.76 | 36.58 | 36.98 | 6,780,246 | +0.47(+1.30%) |
Mar 06, 2015 | 37.44 | 38.03 | 36.46 | 36.50 | 6,197,011 | -1.21(-3.20%) |
Mar 05, 2015 | 37.94 | 38.20 | 37.69 | 37.71 | 5,071,984 | -0.10(-0.25%) |
Mar 04, 2015 | 37.80 | 38.18 | 37.39 | 37.81 | 7,364,906 | -0.28(-0.74%) |
Mar 03, 2015 | 38.03 | 38.42 | 37.75 | 38.09 | 9,579,590 | +0.37(+0.97%) |