Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.78 | 38.68 | 37.52 | 38.44 | 13,999,828 | +0.60(+1.59%) |
May 28, 2015 | 38.19 | 38.63 | 37.77 | 37.84 | 12,155,342 | -0.25(-0.66%) |
May 27, 2015 | 37.64 | 38.62 | 37.64 | 38.09 | 13,825,501 | +0.61(+1.62%) |
May 26, 2015 | 38.89 | 38.93 | 37.36 | 37.48 | 20,761,616 | -1.19(-3.08%) |
May 22, 2015 | 39.39 | 38.67 | 38.67 | 38.67 | 11,858,054 | -0.51(-1.30%) |
May 21, 2015 | 38.96 | 39.54 | 38.23 | 39.18 | 18,163,724 | +0.12(+0.30%) |
May 20, 2015 | 41.07 | 41.13 | 38.65 | 39.07 | 42,017,920 | -2.32(-5.60%) |
May 19, 2015 | 42.72 | 42.87 | 41.30 | 41.38 | 14,235,061 | -1.04(-2.45%) |
May 18, 2015 | 42.08 | 42.62 | 41.99 | 42.42 | 8,865,370 | +0.33(+0.79%) |
May 15, 2015 | 42.84 | 42.89 | 42.07 | 42.09 | 10,735,916 | -0.36(-0.84%) |
May 14, 2015 | 42.40 | 42.79 | 41.98 | 42.45 | 9,848,523 | +0.56(+1.33%) |
May 13, 2015 | 42.44 | 42.97 | 41.60 | 41.90 | 18,793,198 | +0.61(+1.48%) |
May 12, 2015 | 41.48 | 41.56 | 41.15 | 41.29 | 8,425,970 | -0.64(-1.52%) |
May 11, 2015 | 41.23 | 42.40 | 41.13 | 41.92 | 13,914,018 | +0.57(+1.39%) |
May 08, 2015 | 40.84 | 41.58 | 40.84 | 41.35 | 11,094,986 | +0.73(+1.79%) |
May 07, 2015 | 39.65 | 41.17 | 39.65 | 40.62 | 17,506,354 | +1.16(+2.95%) |
May 06, 2015 | 38.99 | 39.64 | 38.36 | 39.46 | 14,273,201 | +0.22(+0.57%) |
May 05, 2015 | 39.66 | 40.22 | 39.22 | 39.24 | 12,699,570 | -1.24(-3.07%) |
May 04, 2015 | 41.03 | 41.56 | 40.33 | 40.48 | 10,801,848 | -0.33(-0.81%) |
May 01, 2015 | 40.05 | 41.14 | 39.93 | 40.81 | 12,833,508 | +0.91(+2.28%) |
Apr 30, 2015 | 40.00 | 40.86 | 39.65 | 39.90 | 10,357,049 | -0.35(-0.87%) |
Apr 29, 2015 | 40.97 | 41.11 | 39.56 | 40.25 | 12,822,968 | -1.05(-2.53%) |
Apr 28, 2015 | 41.37 | 41.51 | 40.36 | 41.29 | 9,716,764 | -0.22(-0.54%) |
Apr 27, 2015 | 42.04 | 42.10 | 41.41 | 41.51 | 11,187,489 | -0.47(-1.13%) |
Apr 24, 2015 | 41.80 | 42.35 | 41.72 | 41.99 | 11,502,814 | +0.49(+1.18%) |
Apr 23, 2015 | 41.35 | 41.94 | 41.22 | 41.50 | 11,276,157 | -0.09(-0.21%) |
Apr 22, 2015 | 41.43 | 41.67 | 40.82 | 41.59 | 10,840,665 | +0.27(+0.65%) |
Apr 21, 2015 | 41.02 | 41.46 | 40.72 | 41.32 | 10,517,011 | +0.45(+1.09%) |
Apr 20, 2015 | 40.34 | 40.95 | 40.00 | 40.87 | 9,867,552 | +0.87(+2.17%) |
Apr 17, 2015 | 39.97 | 40.42 | 39.84 | 40.00 | 10,720,455 | -0.21(-0.51%) |
Apr 16, 2015 | 39.50 | 40.58 | 39.47 | 40.21 | 14,833,554 | +0.71(+1.79%) |
Apr 15, 2015 | 39.75 | 40.52 | 39.15 | 39.50 | 25,526,608 | +1.00(+2.60%) |
Apr 14, 2015 | 38.48 | 38.60 | 37.94 | 38.50 | 11,451,634 | +0.01(+0.02%) |
Apr 13, 2015 | 38.50 | 39.21 | 38.42 | 38.49 | 11,438,514 | -0.14(-0.37%) |
Apr 10, 2015 | 38.54 | 38.90 | 38.47 | 38.64 | 9,130,457 | +0.08(+0.21%) |
Apr 09, 2015 | 38.81 | 39.30 | 38.22 | 38.56 | 10,858,496 | -0.13(-0.35%) |
Apr 08, 2015 | 37.48 | 38.70 | 37.46 | 38.69 | 15,704,215 | +1.47(+3.96%) |
Apr 07, 2015 | 37.54 | 37.94 | 37.19 | 37.22 | 10,252,695 | -0.11(-0.29%) |
Apr 06, 2015 | 37.01 | 37.46 | 36.66 | 37.32 | 20,699,344 | -0.44(-1.16%) |
Apr 02, 2015 | 38.35 | 37.76 | 37.76 | 37.76 | 17,403,982 | -0.90(-2.33%) |
Apr 01, 2015 | 39.03 | 39.32 | 38.36 | 38.66 | 21,595,286 | -1.52(-3.78%) |
Mar 31, 2015 | 40.74 | 40.77 | 39.91 | 40.18 | 10,829,098 | -0.54(-1.32%) |
Mar 30, 2015 | 40.52 | 41.02 | 40.52 | 40.72 | 9,313,994 | +0.61(+1.52%) |
Mar 27, 2015 | 39.66 | 40.42 | 39.61 | 40.11 | 8,932,249 | +0.71(+1.79%) |
Mar 26, 2015 | 38.56 | 39.64 | 38.08 | 39.41 | 17,801,024 | -0.38(-0.97%) |
Mar 25, 2015 | 41.03 | 41.09 | 39.66 | 39.79 | 11,618,252 | -1.35(-3.28%) |
Mar 24, 2015 | 41.42 | 41.50 | 41.13 | 41.14 | 10,647,009 | -0.49(-1.18%) |
Mar 23, 2015 | 42.38 | 42.53 | 41.61 | 41.63 | 12,076,821 | -0.75(-1.77%) |
Mar 20, 2015 | 41.84 | 42.57 | 41.84 | 42.38 | 23,799,408 | +0.14(+0.34%) |
Mar 19, 2015 | 41.43 | 42.32 | 41.43 | 42.24 | 18,817,002 | +1.30(+3.17%) |
Mar 18, 2015 | 41.78 | 41.81 | 40.59 | 40.94 | 21,279,876 | -0.75(-1.80%) |
Mar 17, 2015 | 41.56 | 41.96 | 41.29 | 41.69 | 12,960,614 | +0.44(+1.06%) |
Mar 16, 2015 | 41.25 | 41.55 | 41.08 | 41.26 | 9,529,441 | +0.59(+1.45%) |
Mar 13, 2015 | 40.62 | 41.44 | 40.51 | 40.67 | 11,232,703 | +0.15(+0.37%) |
Mar 12, 2015 | 39.44 | 40.58 | 39.39 | 40.51 | 10,388,624 | +1.17(+2.98%) |
Mar 11, 2015 | 38.84 | 39.67 | 38.82 | 39.34 | 9,626,351 | +0.54(+1.38%) |
Mar 10, 2015 | 39.65 | 39.67 | 38.67 | 38.81 | 11,086,461 | -1.03(-2.58%) |
Mar 09, 2015 | 39.21 | 39.97 | 39.15 | 39.83 | 9,411,796 | +0.71(+1.80%) |
Mar 06, 2015 | 39.60 | 39.96 | 38.99 | 39.13 | 8,422,056 | -0.55(-1.37%) |
Mar 05, 2015 | 40.64 | 40.64 | 39.37 | 39.67 | 13,584,894 | -0.68(-1.68%) |
Mar 04, 2015 | 40.54 | 40.92 | 40.04 | 40.35 | 11,594,188 | -0.56(-1.38%) |
Mar 03, 2015 | 39.84 | 40.94 | 39.57 | 40.92 | 14,512,774 | +0.35(+0.86%) |