Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.88 | 42.90 | 42.42 | 42.58 | 17,579,326 | -0.37(-0.86%) |
May 28, 2015 | 43.16 | 43.16 | 42.69 | 42.95 | 16,995,774 | -0.25(-0.58%) |
May 27, 2015 | 42.79 | 43.29 | 42.68 | 43.20 | 17,399,002 | +0.50(+1.16%) |
May 26, 2015 | 43.11 | 43.18 | 42.53 | 42.71 | 21,026,054 | -0.57(-1.33%) |
May 22, 2015 | 43.13 | 43.28 | 43.28 | 43.28 | 16,068,746 | +0.10(+0.24%) |
May 21, 2015 | 43.06 | 43.38 | 43.00 | 43.18 | 14,986,143 | -0.04(-0.09%) |
May 20, 2015 | 43.52 | 43.54 | 43.10 | 43.22 | 17,724,212 | -0.35(-0.80%) |
May 19, 2015 | 43.14 | 43.60 | 43.11 | 43.56 | 23,124,286 | +0.52(+1.21%) |
May 18, 2015 | 42.67 | 43.22 | 42.67 | 43.05 | 14,880,549 | +0.34(+0.79%) |
May 15, 2015 | 42.98 | 43.00 | 42.54 | 42.71 | 13,180,788 | -0.28(-0.66%) |
May 14, 2015 | 42.86 | 43.09 | 42.78 | 42.99 | 18,099,250 | +0.31(+0.74%) |
May 13, 2015 | 42.30 | 42.80 | 42.11 | 42.68 | 20,075,850 | +0.36(+0.86%) |
May 12, 2015 | 42.26 | 42.50 | 41.93 | 42.31 | 16,938,520 | -0.18(-0.43%) |
May 11, 2015 | 42.45 | 42.64 | 42.36 | 42.49 | 17,646,988 | -0.04(-0.09%) |
May 08, 2015 | 42.16 | 42.60 | 41.97 | 42.53 | 22,014,532 | +0.56(+1.33%) |
May 07, 2015 | 41.41 | 42.08 | 41.27 | 41.97 | 18,989,418 | +0.39(+0.93%) |
May 06, 2015 | 42.17 | 42.44 | 41.22 | 41.59 | 24,657,016 | -10.25(-19.78%) |
May 05, 2015 | 51.97 | 52.87 | 51.82 | 51.84 | 26,249,554 | +9.19(+21.54%) |
May 04, 2015 | 42.40 | 42.72 | 42.31 | 42.65 | 19,900,054 | +0.32(+0.76%) |
May 01, 2015 | 42.23 | 42.39 | 41.97 | 42.33 | 16,699,557 | +0.35(+0.83%) |
Apr 30, 2015 | 42.32 | 42.49 | 41.67 | 41.98 | 24,664,808 | -0.35(-0.82%) |
Apr 29, 2015 | 41.45 | 42.51 | 41.43 | 42.33 | 28,627,774 | +0.58(+1.40%) |
Apr 28, 2015 | 41.47 | 41.81 | 41.14 | 41.75 | 17,951,636 | +0.17(+0.42%) |
Apr 27, 2015 | 41.64 | 42.04 | 41.56 | 41.57 | 19,829,036 | -0.08(-0.19%) |
Apr 24, 2015 | 41.86 | 41.90 | 41.61 | 41.65 | 12,891,748 | -0.25(-0.60%) |
Apr 23, 2015 | 41.74 | 42.05 | 41.59 | 41.90 | 16,573,498 | +0.09(+0.23%) |
Apr 22, 2015 | 41.35 | 42.03 | 41.22 | 41.81 | 18,889,710 | +0.49(+1.18%) |
Apr 21, 2015 | 42.01 | 42.09 | 41.14 | 41.32 | 24,834,930 | -0.57(-1.35%) |
Apr 20, 2015 | 41.97 | 42.18 | 41.80 | 41.89 | 18,707,890 | +0.10(+0.24%) |
Apr 17, 2015 | 42.13 | 42.60 | 41.69 | 41.79 | 29,575,764 | -0.75(-1.76%) |
Apr 16, 2015 | 42.50 | 42.88 | 42.36 | 42.53 | 48,685,840 | +0.64(+1.52%) |
Apr 15, 2015 | 41.68 | 42.03 | 41.53 | 41.90 | 24,170,106 | +0.38(+0.91%) |
Apr 14, 2015 | 41.68 | 41.73 | 41.24 | 41.52 | 16,836,496 | +0.06(+0.13%) |
Apr 13, 2015 | 41.32 | 41.69 | 41.27 | 41.46 | 15,220,610 | +0.18(+0.44%) |
Apr 10, 2015 | 41.01 | 41.48 | 40.93 | 41.28 | 16,551,387 | +0.24(+0.58%) |
Apr 09, 2015 | 40.73 | 41.10 | 40.70 | 41.05 | 17,261,874 | +0.19(+0.46%) |
Apr 08, 2015 | 40.68 | 41.12 | 40.65 | 40.86 | 14,952,410 | +0.29(+0.72%) |
Apr 07, 2015 | 40.81 | 40.89 | 40.46 | 40.57 | 14,684,762 | -0.08(-0.19%) |
Apr 06, 2015 | 40.28 | 40.91 | 40.14 | 40.64 | 16,825,762 | -0.19(-0.46%) |
Apr 02, 2015 | 40.69 | 40.83 | 40.83 | 40.83 | 17,738,742 | +0.19(+0.47%) |
Apr 01, 2015 | 40.45 | 40.86 | 40.16 | 40.64 | 27,404,412 | +0.08(+0.19%) |
Mar 31, 2015 | 40.36 | 40.76 | 40.28 | 40.57 | 17,690,532 | -0.09(-0.23%) |
Mar 30, 2015 | 40.42 | 40.94 | 40.40 | 40.66 | 16,877,834 | +0.50(+1.25%) |
Mar 27, 2015 | 40.54 | 40.54 | 39.94 | 40.16 | 20,387,400 | -0.15(-0.37%) |
Mar 26, 2015 | 40.31 | 40.52 | 39.75 | 40.31 | 27,737,148 | -0.15(-0.37%) |
Mar 25, 2015 | 40.93 | 41.03 | 40.43 | 40.45 | 19,581,316 | -0.44(-1.08%) |
Mar 24, 2015 | 41.22 | 41.29 | 40.90 | 40.90 | 16,367,645 | -0.43(-1.03%) |
Mar 23, 2015 | 41.75 | 41.77 | 41.32 | 41.32 | 16,699,715 | -0.39(-0.94%) |
Mar 20, 2015 | 41.29 | 41.86 | 41.27 | 41.71 | 28,533,374 | +0.47(+1.15%) |
Mar 19, 2015 | 42.18 | 42.22 | 41.10 | 41.24 | 26,858,134 | -1.06(-2.49%) |
Mar 18, 2015 | 42.06 | 42.47 | 41.86 | 42.30 | 23,347,918 | -0.09(-0.22%) |
Mar 17, 2015 | 41.90 | 42.51 | 41.85 | 42.39 | 17,656,250 | +0.12(+0.28%) |
Mar 16, 2015 | 42.31 | 42.55 | 42.05 | 42.27 | 21,630,930 | +0.12(+0.28%) |
Mar 13, 2015 | 42.44 | 42.71 | 41.93 | 42.16 | 26,392,478 | -0.43(-1.00%) |
Mar 12, 2015 | 42.52 | 43.08 | 42.08 | 42.58 | 63,735,580 | +1.38(+3.34%) |
Mar 11, 2015 | 40.64 | 41.54 | 40.57 | 41.20 | 41,146,240 | +0.87(+2.15%) |
Mar 10, 2015 | 41.00 | 41.18 | 40.34 | 40.34 | 36,905,328 | -1.35(-3.25%) |
Mar 09, 2015 | 41.64 | 41.86 | 41.55 | 41.69 | 22,277,028 | -0.09(-0.21%) |
Mar 06, 2015 | 42.32 | 42.53 | 41.68 | 41.78 | 51,178,956 | -0.39(-0.93%) |
Mar 05, 2015 | 42.29 | 42.31 | 41.85 | 42.17 | 17,578,096 | -0.09(-0.20%) |
Mar 04, 2015 | 42.11 | 42.41 | 41.92 | 42.26 | 18,663,844 | -0.05(-0.11%) |
Mar 03, 2015 | 42.47 | 42.52 | 42.07 | 42.31 | 30,825,032 | +0.19(+0.45%) |