Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.19 | 35.60 | 35.02 | 35.37 | 4,165,060 | +0.18(+0.51%) |
May 28, 2015 | 35.35 | 35.53 | 35.03 | 35.19 | 4,714,074 | -0.17(-0.48%) |
May 27, 2015 | 34.50 | 35.59 | 34.00 | 35.36 | 13,241,335 | -1.20(-3.28%) |
May 26, 2015 | 37.27 | 37.27 | 36.31 | 36.56 | 4,408,075 | -0.97(-2.58%) |
May 22, 2015 | 38.08 | 37.53 | 37.53 | 37.53 | 2,603,700 | -0.55(-1.44%) |
May 21, 2015 | 37.32 | 38.17 | 37.30 | 38.08 | 4,440,720 | +0.76(+2.04%) |
May 20, 2015 | 37.42 | 37.62 | 37.11 | 37.32 | 3,607,072 | -0.06(-0.16%) |
May 19, 2015 | 37.77 | 38.06 | 37.28 | 37.38 | 4,693,423 | -0.23(-0.61%) |
May 18, 2015 | 37.60 | 37.80 | 37.46 | 37.61 | 2,248,022 | +0.15(+0.40%) |
May 15, 2015 | 37.87 | 37.88 | 37.37 | 37.46 | 3,569,135 | -0.30(-0.79%) |
May 14, 2015 | 38.26 | 38.38 | 37.44 | 37.76 | 3,900,719 | -0.37(-0.97%) |
May 13, 2015 | 38.14 | 38.42 | 37.85 | 38.13 | 2,677,841 | -0.18(-0.47%) |
May 12, 2015 | 38.15 | 38.55 | 37.99 | 38.31 | 1,430,822 | -0.11(-0.29%) |
May 11, 2015 | 38.46 | 38.88 | 38.34 | 38.42 | 2,086,868 | -0.04(-0.10%) |
May 08, 2015 | 38.94 | 39.12 | 38.33 | 38.46 | 2,360,059 | +0.11(+0.29%) |
May 07, 2015 | 38.15 | 38.45 | 37.95 | 38.35 | 2,539,543 | +0.38(+1.00%) |
May 06, 2015 | 38.05 | 38.13 | 37.47 | 37.97 | 2,394,057 | -0.10(-0.26%) |
May 05, 2015 | 38.00 | 38.31 | 37.87 | 38.07 | 2,844,316 | -0.10(-0.26%) |
May 04, 2015 | 38.00 | 38.31 | 37.93 | 38.17 | 3,561,753 | +0.30(+0.79%) |
May 01, 2015 | 38.25 | 38.38 | 37.66 | 37.87 | 4,860,267 | -0.34(-0.89%) |
Apr 30, 2015 | 38.32 | 38.78 | 37.83 | 38.21 | 6,388,546 | -0.30(-0.78%) |
Apr 29, 2015 | 39.07 | 39.09 | 38.06 | 38.51 | 8,324,688 | -1.14(-2.88%) |
Apr 28, 2015 | 39.52 | 40.64 | 38.60 | 39.65 | 17,606,588 | -2.68(-6.33%) |
Apr 27, 2015 | 42.94 | 43.45 | 42.23 | 42.33 | 6,511,909 | -0.32(-0.75%) |
Apr 24, 2015 | 42.50 | 42.75 | 42.11 | 42.65 | 2,398,987 | +0.28(+0.66%) |
Apr 23, 2015 | 41.49 | 42.88 | 41.49 | 42.37 | 3,716,941 | +0.78(+1.88%) |
Apr 22, 2015 | 41.35 | 41.74 | 41.22 | 41.59 | 2,790,934 | +0.10(+0.24%) |
Apr 21, 2015 | 41.89 | 42.19 | 41.15 | 41.49 | 3,794,961 | -1.05(-2.47%) |
Apr 20, 2015 | 42.52 | 42.79 | 42.34 | 42.54 | 2,132,460 | +0.14(+0.33%) |
Apr 17, 2015 | 42.73 | 42.94 | 41.70 | 42.40 | 3,405,401 | -0.61(-1.42%) |
Apr 16, 2015 | 42.28 | 43.34 | 42.27 | 43.01 | 5,838,901 | +1.25(+2.99%) |
Apr 15, 2015 | 42.15 | 42.31 | 41.74 | 41.76 | 2,243,212 | -0.28(-0.67%) |
Apr 14, 2015 | 42.35 | 42.38 | 41.87 | 42.04 | 2,029,305 | -0.45(-1.06%) |
Apr 13, 2015 | 42.90 | 43.13 | 42.27 | 42.49 | 2,281,285 | -0.54(-1.25%) |
Apr 10, 2015 | 43.02 | 43.21 | 42.88 | 43.03 | 1,479,578 | +0.03(+0.07%) |
Apr 09, 2015 | 42.87 | 43.09 | 42.39 | 43.00 | 2,382,913 | +0.22(+0.51%) |
Apr 08, 2015 | 42.51 | 43.06 | 42.31 | 42.78 | 3,016,855 | +0.42(+0.99%) |
Apr 07, 2015 | 42.46 | 42.71 | 42.30 | 42.36 | 1,464,274 | -0.12(-0.28%) |
Apr 06, 2015 | 42.06 | 42.78 | 41.87 | 42.48 | 3,054,359 | +0.62(+1.48%) |
Apr 02, 2015 | 41.67 | 41.86 | 41.86 | 41.86 | 1,479,600 | +0.24(+0.58%) |
Apr 01, 2015 | 41.23 | 41.75 | 41.04 | 41.62 | 2,103,741 | +0.19(+0.46%) |
Mar 31, 2015 | 41.40 | 41.99 | 41.36 | 41.43 | 2,093,959 | -0.16(-0.38%) |
Mar 30, 2015 | 41.37 | 41.66 | 41.21 | 41.59 | 1,621,321 | +0.28(+0.68%) |
Mar 27, 2015 | 40.85 | 41.38 | 40.60 | 41.31 | 2,406,323 | +0.62(+1.52%) |
Mar 26, 2015 | 41.89 | 41.92 | 40.55 | 40.69 | 5,556,605 | -1.51(-3.58%) |
Mar 25, 2015 | 42.14 | 42.90 | 41.95 | 42.20 | 4,741,285 | +0.12(+0.29%) |
Mar 24, 2015 | 42.00 | 42.32 | 42.00 | 42.08 | 2,906,483 | +0.07(+0.17%) |
Mar 23, 2015 | 41.75 | 42.44 | 41.66 | 42.01 | 3,800,147 | +0.43(+1.03%) |
Mar 20, 2015 | 41.43 | 41.82 | 41.20 | 41.58 | 3,111,092 | +0.32(+0.78%) |
Mar 19, 2015 | 40.71 | 41.37 | 40.65 | 41.26 | 2,621,734 | -0.24(-0.58%) |
Mar 18, 2015 | 40.99 | 41.70 | 40.70 | 41.50 | 2,932,632 | +0.51(+1.24%) |
Mar 17, 2015 | 41.49 | 41.53 | 40.91 | 40.99 | 2,309,988 | -0.43(-1.04%) |
Mar 16, 2015 | 41.35 | 41.74 | 41.20 | 41.42 | 2,079,328 | +0.18(+0.44%) |
Mar 13, 2015 | 40.60 | 41.32 | 40.40 | 41.24 | 4,592,268 | +0.68(+1.68%) |
Mar 12, 2015 | 40.41 | 40.66 | 40.22 | 40.56 | 4,964,111 | +0.22(+0.55%) |
Mar 11, 2015 | 40.54 | 40.75 | 40.26 | 40.34 | 4,914,189 | -0.41(-1.01%) |
Mar 10, 2015 | 40.77 | 41.00 | 40.51 | 40.75 | 3,535,971 | -0.52(-1.26%) |
Mar 09, 2015 | 41.46 | 41.55 | 41.14 | 41.27 | 2,057,128 | -0.16(-0.39%) |
Mar 06, 2015 | 42.03 | 42.11 | 41.30 | 41.43 | 4,638,495 | -0.68(-1.61%) |
Mar 05, 2015 | 42.66 | 43.30 | 42.11 | 42.11 | 6,451,247 | +0.16(+0.38%) |
Mar 04, 2015 | 42.62 | 42.65 | 41.62 | 41.95 | 4,817,952 | -0.70(-1.64%) |
Mar 03, 2015 | 43.41 | 43.42 | 42.54 | 42.65 | 4,824,624 | -0.91(-2.09%) |