Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.79 | 41.79 | 41.21 | 41.24 | 4,909,065 | -0.63(-1.50%) |
May 28, 2015 | 41.46 | 41.92 | 41.34 | 41.87 | 3,875,967 | +0.34(+0.83%) |
May 27, 2015 | 41.23 | 41.65 | 41.08 | 41.53 | 3,400,039 | +0.46(+1.11%) |
May 26, 2015 | 41.49 | 41.55 | 41.00 | 41.07 | 4,852,386 | -0.53(-1.28%) |
May 22, 2015 | 41.63 | 41.61 | 41.61 | 41.61 | 2,778,112 | -0.15(-0.35%) |
May 21, 2015 | 41.62 | 41.88 | 41.56 | 41.75 | 2,668,329 | -0.03(-0.06%) |
May 20, 2015 | 41.82 | 42.00 | 41.51 | 41.78 | 2,907,322 | -0.08(-0.20%) |
May 19, 2015 | 41.65 | 41.95 | 41.63 | 41.87 | 3,848,223 | +0.22(+0.53%) |
May 18, 2015 | 40.96 | 41.68 | 40.75 | 41.64 | 4,305,578 | +0.44(+1.08%) |
May 15, 2015 | 41.23 | 41.37 | 41.01 | 41.20 | 3,709,528 | +0.07(+0.17%) |
May 14, 2015 | 41.41 | 41.45 | 40.22 | 41.13 | 6,381,164 | -0.15(-0.36%) |
May 13, 2015 | 41.10 | 41.33 | 40.89 | 41.28 | 2,770,138 | +0.13(+0.31%) |
May 12, 2015 | 41.00 | 41.17 | 40.78 | 41.15 | 4,177,761 | -0.14(-0.33%) |
May 11, 2015 | 41.57 | 41.87 | 41.29 | 41.29 | 4,306,533 | -0.39(-0.93%) |
May 08, 2015 | 41.70 | 41.79 | 41.52 | 41.68 | 2,571,764 | +0.31(+0.74%) |
May 07, 2015 | 41.35 | 41.56 | 41.19 | 41.37 | 3,432,004 | +0.08(+0.21%) |
May 06, 2015 | 42.10 | 42.12 | 40.97 | 41.28 | 5,007,861 | -0.39(-0.94%) |
May 05, 2015 | 41.46 | 41.87 | 41.40 | 41.68 | 5,724,133 | +0.01(+0.01%) |
May 04, 2015 | 41.23 | 41.71 | 41.10 | 41.67 | 3,126,385 | +0.58(+1.40%) |
May 01, 2015 | 41.19 | 41.26 | 40.90 | 41.09 | 2,240,545 | +0.28(+0.69%) |
Apr 30, 2015 | 41.06 | 41.38 | 40.62 | 40.81 | 4,050,131 | -0.28(-0.68%) |
Apr 29, 2015 | 40.91 | 41.34 | 40.83 | 41.09 | 3,000,461 | +0.09(+0.22%) |
Apr 28, 2015 | 40.36 | 41.06 | 40.36 | 41.00 | 3,572,512 | +0.29(+0.72%) |
Apr 27, 2015 | 40.58 | 41.14 | 40.49 | 40.71 | 7,167,947 | +0.30(+0.75%) |
Apr 24, 2015 | 41.13 | 41.13 | 40.25 | 40.41 | 7,897,673 | -0.97(-2.34%) |
Apr 23, 2015 | 41.19 | 41.57 | 40.98 | 41.38 | 5,298,588 | +0.14(+0.33%) |
Apr 22, 2015 | 40.59 | 41.36 | 40.44 | 41.24 | 6,138,225 | +0.67(+1.64%) |
Apr 21, 2015 | 40.70 | 40.92 | 40.37 | 40.57 | 4,751,690 | +0.21(+0.51%) |
Apr 20, 2015 | 40.26 | 40.47 | 40.14 | 40.37 | 2,169,446 | +0.32(+0.79%) |
Apr 17, 2015 | 40.17 | 40.26 | 39.80 | 40.05 | 4,229,359 | -0.40(-0.99%) |
Apr 16, 2015 | 40.33 | 40.57 | 40.21 | 40.45 | 2,224,749 | -0.05(-0.12%) |
Apr 15, 2015 | 40.48 | 40.60 | 40.38 | 40.50 | 3,610,359 | +0.07(+0.18%) |
Apr 14, 2015 | 40.42 | 40.62 | 40.11 | 40.43 | 2,994,841 | -0.14(-0.34%) |
Apr 13, 2015 | 40.38 | 40.85 | 40.37 | 40.56 | 3,388,221 | +0.16(+0.39%) |
Apr 10, 2015 | 40.28 | 40.41 | 40.07 | 40.41 | 3,210,955 | +0.07(+0.17%) |
Apr 09, 2015 | 39.98 | 40.39 | 39.86 | 40.34 | 3,401,201 | +0.23(+0.58%) |
Apr 08, 2015 | 39.82 | 40.20 | 39.73 | 40.10 | 3,654,634 | +0.31(+0.77%) |
Apr 07, 2015 | 39.47 | 39.90 | 39.33 | 39.80 | 4,402,030 | +0.29(+0.74%) |
Apr 06, 2015 | 38.86 | 39.56 | 38.69 | 39.51 | 3,088,683 | +0.36(+0.92%) |
Apr 02, 2015 | 38.80 | 39.15 | 39.15 | 39.15 | 3,628,439 | +0.28(+0.71%) |
Apr 01, 2015 | 38.77 | 39.03 | 38.40 | 38.87 | 4,687,766 | -0.04(-0.11%) |
Mar 31, 2015 | 38.92 | 39.06 | 38.69 | 38.91 | 4,908,116 | -0.19(-0.47%) |
Mar 30, 2015 | 38.60 | 39.31 | 38.60 | 39.10 | 3,490,512 | +0.38(+0.97%) |
Mar 27, 2015 | 38.67 | 38.85 | 38.57 | 38.72 | 3,638,433 | -0.09(-0.24%) |
Mar 26, 2015 | 38.52 | 39.15 | 38.30 | 38.82 | 5,175,669 | +0.20(+0.52%) |
Mar 25, 2015 | 39.39 | 39.39 | 38.62 | 38.62 | 4,731,711 | -0.78(-1.98%) |
Mar 24, 2015 | 39.67 | 39.82 | 39.39 | 39.40 | 3,517,759 | -0.43(-1.09%) |
Mar 23, 2015 | 40.11 | 40.26 | 39.83 | 39.83 | 3,335,451 | -0.35(-0.88%) |
Mar 20, 2015 | 39.63 | 40.36 | 39.52 | 40.18 | 6,368,583 | +0.74(+1.88%) |
Mar 19, 2015 | 39.52 | 39.78 | 39.29 | 39.44 | 5,812,779 | -0.16(-0.40%) |
Mar 18, 2015 | 39.73 | 40.09 | 39.50 | 39.60 | 5,402,977 | -0.23(-0.57%) |
Mar 17, 2015 | 39.45 | 39.92 | 39.34 | 39.82 | 4,174,575 | +0.35(+0.88%) |
Mar 16, 2015 | 38.91 | 39.55 | 38.81 | 39.48 | 5,025,460 | +0.79(+2.03%) |
Mar 13, 2015 | 38.74 | 38.75 | 38.27 | 38.69 | 5,201,361 | -0.14(-0.35%) |
Mar 12, 2015 | 38.62 | 39.12 | 38.26 | 38.83 | 7,105,805 | +0.66(+1.73%) |
Mar 11, 2015 | 37.68 | 38.31 | 37.62 | 38.17 | 7,282,899 | +0.57(+1.51%) |
Mar 10, 2015 | 38.28 | 38.36 | 37.60 | 37.60 | 5,734,744 | -1.18(-3.03%) |
Mar 09, 2015 | 38.50 | 38.98 | 38.33 | 38.77 | 5,082,696 | +0.40(+1.04%) |
Mar 06, 2015 | 37.96 | 39.98 | 37.84 | 38.37 | 11,409,752 | -0.98(-2.49%) |
Mar 05, 2015 | 39.59 | 39.59 | 39.20 | 39.35 | 4,487,873 | -0.24(-0.61%) |
Mar 04, 2015 | 39.54 | 39.73 | 39.41 | 39.60 | 4,603,741 | -0.13(-0.32%) |
Mar 03, 2015 | 39.57 | 39.96 | 39.55 | 39.72 | 4,054,682 | -0.11(-0.26%) |