Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.68 | 34.68 | 34.05 | 34.38 | 2,204,915 | -0.28(-0.81%) |
May 28, 2015 | 35.03 | 35.32 | 34.64 | 34.66 | 1,920,320 | -0.32(-0.90%) |
May 27, 2015 | 34.91 | 35.44 | 34.85 | 34.98 | 3,817,884 | +0.01(+0.01%) |
May 26, 2015 | 34.74 | 35.09 | 34.71 | 34.97 | 4,272,807 | +0.13(+0.37%) |
May 22, 2015 | 34.65 | 34.84 | 34.84 | 34.84 | 3,117,800 | +0.31(+0.90%) |
May 21, 2015 | 34.00 | 34.63 | 33.90 | 34.53 | 3,292,733 | +0.41(+1.20%) |
May 20, 2015 | 34.61 | 34.62 | 33.77 | 34.12 | 5,322,148 | -0.49(-1.42%) |
May 19, 2015 | 34.89 | 35.18 | 33.33 | 34.61 | 26,078,020 | -6.11(-15.00%) |
May 18, 2015 | 40.17 | 40.88 | 39.80 | 40.72 | 8,515,806 | +1.13(+2.85%) |
May 15, 2015 | 39.44 | 40.27 | 39.29 | 39.59 | 2,754,649 | +0.28(+0.71%) |
May 14, 2015 | 41.28 | 41.28 | 39.29 | 39.31 | 2,808,190 | -0.72(-1.80%) |
May 13, 2015 | 40.26 | 40.53 | 39.76 | 40.03 | 1,566,533 | -0.11(-0.27%) |
May 12, 2015 | 40.39 | 40.41 | 39.69 | 40.14 | 1,489,247 | -0.44(-1.08%) |
May 11, 2015 | 40.57 | 40.92 | 40.33 | 40.58 | 1,404,273 | -0.09(-0.22%) |
May 08, 2015 | 40.84 | 41.14 | 40.57 | 40.67 | 1,259,738 | +0.01(+0.02%) |
May 07, 2015 | 40.74 | 41.15 | 40.56 | 40.66 | 1,414,297 | +0.00(+0.00%) |
May 06, 2015 | 40.43 | 40.69 | 39.91 | 40.66 | 1,143,772 | +0.26(+0.64%) |
May 05, 2015 | 40.36 | 40.74 | 40.03 | 40.40 | 1,169,879 | -0.14(-0.35%) |
May 04, 2015 | 40.88 | 41.19 | 40.46 | 40.54 | 1,696,267 | +0.14(+0.35%) |
May 01, 2015 | 40.16 | 40.65 | 40.10 | 40.40 | 1,675,720 | +0.36(+0.90%) |
Apr 30, 2015 | 39.98 | 40.71 | 39.75 | 40.04 | 2,101,677 | -0.01(-0.02%) |
Apr 29, 2015 | 41.08 | 41.60 | 39.87 | 40.05 | 2,025,195 | -1.12(-2.72%) |
Apr 28, 2015 | 41.48 | 41.73 | 41.10 | 41.17 | 1,325,831 | -0.39(-0.94%) |
Apr 27, 2015 | 42.09 | 42.41 | 41.52 | 41.56 | 1,153,648 | -0.34(-0.80%) |
Apr 24, 2015 | 42.28 | 42.47 | 41.81 | 41.90 | 1,427,677 | -0.49(-1.17%) |
Apr 23, 2015 | 42.16 | 42.65 | 41.70 | 42.39 | 856,162 | +0.22(+0.52%) |
Apr 22, 2015 | 42.24 | 42.40 | 41.82 | 42.17 | 778,435 | +0.03(+0.07%) |
Apr 21, 2015 | 42.60 | 42.74 | 42.09 | 42.14 | 1,088,381 | -0.25(-0.59%) |
Apr 20, 2015 | 42.29 | 42.59 | 41.70 | 42.39 | 1,470,315 | +0.39(+0.93%) |
Apr 17, 2015 | 42.95 | 42.96 | 41.83 | 42.00 | 2,747,699 | -1.13(-2.62%) |
Apr 16, 2015 | 43.43 | 43.78 | 43.08 | 43.13 | 1,256,254 | -0.28(-0.65%) |
Apr 15, 2015 | 43.82 | 44.23 | 43.29 | 43.41 | 1,889,987 | -0.46(-1.05%) |
Apr 14, 2015 | 45.81 | 45.94 | 43.62 | 43.87 | 2,405,891 | -0.09(-0.20%) |
Apr 13, 2015 | 43.52 | 44.39 | 43.51 | 43.96 | 1,328,138 | +0.11(+0.25%) |
Apr 10, 2015 | 43.72 | 44.03 | 43.55 | 43.85 | 973,069 | +0.33(+0.76%) |
Apr 09, 2015 | 43.60 | 43.97 | 43.24 | 43.52 | 1,441,573 | +0.00(+0.00%) |
Apr 08, 2015 | 43.89 | 44.24 | 43.47 | 43.52 | 2,268,222 | -0.29(-0.66%) |
Apr 07, 2015 | 44.08 | 44.52 | 43.72 | 43.81 | 2,505,394 | -0.33(-0.75%) |
Apr 06, 2015 | 43.93 | 44.42 | 43.93 | 44.14 | 2,860,391 | +0.17(+0.39%) |
Apr 02, 2015 | 45.41 | 43.97 | 43.97 | 43.97 | 4,811,200 | -0.78(-1.74%) |
Apr 01, 2015 | 45.52 | 45.63 | 44.20 | 44.75 | 2,932,827 | -0.90(-1.97%) |
Mar 31, 2015 | 45.60 | 46.20 | 45.56 | 45.65 | 1,976,922 | -0.13(-0.28%) |
Mar 30, 2015 | 45.53 | 46.34 | 45.43 | 45.78 | 1,045,569 | +0.31(+0.68%) |
Mar 27, 2015 | 45.60 | 46.07 | 45.31 | 45.47 | 1,297,156 | +0.01(+0.02%) |
Mar 26, 2015 | 45.44 | 45.69 | 45.20 | 45.46 | 1,042,133 | -0.20(-0.44%) |
Mar 25, 2015 | 46.15 | 46.49 | 45.61 | 45.66 | 1,980,564 | -0.52(-1.13%) |
Mar 24, 2015 | 46.85 | 47.03 | 45.99 | 46.18 | 2,269,624 | -0.79(-1.68%) |
Mar 23, 2015 | 46.94 | 47.18 | 46.83 | 46.97 | 2,054,571 | -0.04(-0.09%) |
Mar 20, 2015 | 46.82 | 47.22 | 46.58 | 47.01 | 2,390,349 | +0.31(+0.66%) |
Mar 19, 2015 | 45.23 | 46.80 | 45.23 | 46.70 | 2,132,920 | +1.60(+3.55%) |
Mar 18, 2015 | 44.34 | 45.39 | 44.18 | 45.10 | 1,779,186 | +0.76(+1.71%) |
Mar 17, 2015 | 44.30 | 44.87 | 44.07 | 44.34 | 1,692,411 | -0.18(-0.40%) |
Mar 16, 2015 | 44.97 | 45.38 | 44.25 | 44.52 | 1,841,420 | -0.31(-0.69%) |
Mar 13, 2015 | 44.41 | 45.09 | 44.36 | 44.83 | 1,473,297 | +0.31(+0.70%) |
Mar 12, 2015 | 43.19 | 44.62 | 43.13 | 44.52 | 3,939,791 | +0.19(+0.43%) |
Mar 11, 2015 | 43.90 | 45.18 | 43.80 | 44.33 | 3,437,230 | +0.27(+0.61%) |
Mar 10, 2015 | 41.95 | 44.20 | 41.92 | 44.06 | 11,104,516 | +4.55(+11.52%) |
Mar 09, 2015 | 39.69 | 39.82 | 38.85 | 39.51 | 3,289,020 | +0.62(+1.59%) |
Mar 06, 2015 | 38.48 | 39.45 | 38.48 | 38.89 | 1,417,106 | +0.15(+0.39%) |
Mar 05, 2015 | 38.93 | 39.17 | 38.54 | 38.74 | 1,099,567 | -0.09(-0.24%) |
Mar 04, 2015 | 38.78 | 39.13 | 38.51 | 38.84 | 928,133 | -0.01(-0.01%) |
Mar 03, 2015 | 38.68 | 38.89 | 38.35 | 38.84 | 938,907 | -0.18(-0.46%) |