Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.91 | 40.36 | 39.56 | 40.32 | 811,178 | +0.06(+0.15%) |
May 28, 2015 | 39.74 | 40.47 | 39.57 | 40.26 | 882,366 | +0.52(+1.31%) |
May 27, 2015 | 39.78 | 39.85 | 39.03 | 39.74 | 1,468,350 | +0.11(+0.28%) |
May 26, 2015 | 40.20 | 40.20 | 39.50 | 39.63 | 738,680 | -0.63(-1.56%) |
May 22, 2015 | 40.43 | 40.26 | 40.26 | 40.26 | 606,400 | -0.22(-0.54%) |
May 21, 2015 | 40.20 | 40.58 | 40.15 | 40.48 | 616,267 | +0.26(+0.65%) |
May 20, 2015 | 39.89 | 40.40 | 39.61 | 40.22 | 1,245,263 | +0.28(+0.70%) |
May 19, 2015 | 40.32 | 40.50 | 39.68 | 39.94 | 985,267 | -0.34(-0.84%) |
May 18, 2015 | 40.01 | 40.61 | 39.90 | 40.28 | 1,374,192 | +0.37(+0.93%) |
May 15, 2015 | 40.15 | 40.50 | 39.72 | 39.91 | 844,133 | -0.31(-0.77%) |
May 14, 2015 | 39.87 | 40.97 | 39.79 | 40.22 | 1,450,291 | +0.53(+1.34%) |
May 13, 2015 | 39.72 | 40.14 | 39.55 | 39.69 | 735,673 | -0.01(-0.03%) |
May 12, 2015 | 39.93 | 39.99 | 38.87 | 39.70 | 1,628,299 | -0.28(-0.70%) |
May 11, 2015 | 40.31 | 40.75 | 39.97 | 39.98 | 838,961 | -0.25(-0.62%) |
May 08, 2015 | 39.78 | 40.77 | 39.50 | 40.23 | 1,408,900 | +0.82(+2.08%) |
May 07, 2015 | 39.15 | 40.30 | 38.64 | 39.41 | 1,618,630 | +0.41(+1.05%) |
May 06, 2015 | 39.09 | 39.82 | 38.10 | 39.00 | 1,519,325 | +0.06(+0.15%) |
May 05, 2015 | 38.85 | 39.79 | 38.60 | 38.94 | 1,460,084 | -0.08(-0.21%) |
May 04, 2015 | 40.02 | 40.05 | 38.82 | 39.02 | 2,782,119 | -1.07(-2.67%) |
May 01, 2015 | 41.09 | 41.42 | 39.34 | 40.09 | 2,551,956 | -1.08(-2.62%) |
Apr 30, 2015 | 40.54 | 42.45 | 40.51 | 41.17 | 3,667,500 | +0.32(+0.78%) |
Apr 29, 2015 | 43.13 | 44.58 | 39.58 | 40.85 | 9,205,869 | -4.45(-9.82%) |
Apr 28, 2015 | 46.73 | 47.18 | 44.57 | 45.30 | 3,653,692 | -1.88(-3.98%) |
Apr 27, 2015 | 46.14 | 47.38 | 46.01 | 47.18 | 1,809,714 | +1.18(+2.57%) |
Apr 24, 2015 | 46.23 | 46.40 | 45.43 | 46.00 | 789,925 | -0.25(-0.54%) |
Apr 23, 2015 | 45.98 | 46.60 | 45.87 | 46.25 | 704,186 | +0.41(+0.89%) |
Apr 22, 2015 | 46.19 | 46.60 | 45.56 | 45.84 | 688,457 | -0.45(-0.97%) |
Apr 21, 2015 | 45.54 | 46.70 | 45.54 | 46.29 | 1,024,602 | +0.83(+1.83%) |
Apr 20, 2015 | 45.41 | 45.70 | 44.40 | 45.46 | 744,404 | +0.25(+0.55%) |
Apr 17, 2015 | 45.37 | 45.50 | 44.29 | 45.21 | 1,118,003 | -0.12(-0.26%) |
Apr 16, 2015 | 45.16 | 45.77 | 44.76 | 45.33 | 632,943 | +0.15(+0.33%) |
Apr 15, 2015 | 44.03 | 45.39 | 44.03 | 45.18 | 1,219,499 | +1.54(+3.53%) |
Apr 14, 2015 | 44.52 | 45.24 | 43.21 | 43.64 | 1,479,318 | -0.64(-1.45%) |
Apr 13, 2015 | 44.00 | 44.62 | 43.78 | 44.28 | 1,029,118 | +0.47(+1.07%) |
Apr 10, 2015 | 43.88 | 44.41 | 43.64 | 43.81 | 756,965 | -0.10(-0.23%) |
Apr 09, 2015 | 44.75 | 45.12 | 42.66 | 43.91 | 3,293,648 | -1.33(-2.94%) |
Apr 08, 2015 | 45.30 | 45.59 | 44.45 | 45.24 | 1,207,152 | +0.21(+0.47%) |
Apr 07, 2015 | 45.28 | 45.65 | 44.50 | 45.03 | 1,211,190 | +0.19(+0.42%) |
Apr 06, 2015 | 44.10 | 45.13 | 44.03 | 44.84 | 969,798 | +0.57(+1.29%) |
Apr 02, 2015 | 44.65 | 44.27 | 44.27 | 44.27 | 1,284,400 | -0.30(-0.67%) |
Apr 01, 2015 | 45.36 | 45.74 | 44.07 | 44.57 | 1,624,317 | -0.82(-1.81%) |
Mar 31, 2015 | 46.15 | 47.95 | 45.24 | 45.39 | 3,494,067 | -0.84(-1.82%) |
Mar 30, 2015 | 45.55 | 47.16 | 45.34 | 46.23 | 848,683 | +0.89(+1.96%) |
Mar 27, 2015 | 44.97 | 45.42 | 44.62 | 45.34 | 656,262 | +0.35(+0.78%) |
Mar 26, 2015 | 44.59 | 45.26 | 44.06 | 44.99 | 667,224 | +0.15(+0.33%) |
Mar 25, 2015 | 45.81 | 46.14 | 44.55 | 44.84 | 1,234,502 | -0.73(-1.60%) |
Mar 24, 2015 | 45.80 | 46.24 | 45.16 | 45.57 | 777,518 | -0.22(-0.48%) |
Mar 23, 2015 | 45.21 | 46.42 | 44.71 | 45.79 | 1,082,249 | +0.67(+1.48%) |
Mar 20, 2015 | 45.37 | 45.37 | 44.40 | 45.12 | 2,271,685 | -0.12(-0.27%) |
Mar 19, 2015 | 45.07 | 45.39 | 44.48 | 45.24 | 1,123,492 | -0.06(-0.13%) |
Mar 18, 2015 | 45.37 | 45.53 | 44.33 | 45.30 | 1,179,413 | +0.01(+0.02%) |
Mar 17, 2015 | 45.40 | 46.23 | 44.92 | 45.29 | 1,921,566 | +0.11(+0.24%) |
Mar 16, 2015 | 44.48 | 45.32 | 44.03 | 45.18 | 2,399,257 | +0.93(+2.10%) |
Mar 13, 2015 | 43.30 | 44.82 | 43.17 | 44.25 | 1,927,134 | +0.70(+1.61%) |
Mar 12, 2015 | 43.17 | 43.75 | 43.10 | 43.55 | 869,909 | +0.63(+1.47%) |
Mar 11, 2015 | 42.70 | 43.68 | 42.35 | 42.92 | 1,351,606 | +0.37(+0.87%) |
Mar 10, 2015 | 42.58 | 42.90 | 42.00 | 42.55 | 1,351,774 | -0.44(-1.02%) |
Mar 09, 2015 | 42.23 | 43.25 | 41.07 | 42.99 | 1,600,960 | +0.67(+1.58%) |
Mar 06, 2015 | 42.87 | 43.49 | 41.70 | 42.32 | 1,392,326 | -0.87(-2.01%) |
Mar 05, 2015 | 43.62 | 43.62 | 42.34 | 43.19 | 1,214,192 | -0.24(-0.55%) |
Mar 04, 2015 | 43.49 | 43.66 | 42.86 | 43.43 | 853,794 | -0.06(-0.14%) |
Mar 03, 2015 | 43.53 | 44.15 | 43.09 | 43.49 | 1,633,389 | -0.60(-1.36%) |