Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.37 | 41.49 | 40.63 | 40.87 | 41,872,236 | -0.51(-1.24%) |
May 28, 2015 | 41.43 | 41.88 | 41.33 | 41.38 | 22,109,998 | -0.14(-0.34%) |
May 27, 2015 | 40.83 | 41.66 | 40.66 | 41.52 | 31,341,618 | +0.89(+2.19%) |
May 26, 2015 | 40.84 | 40.89 | 40.29 | 40.63 | 33,916,844 | -0.27(-0.66%) |
May 22, 2015 | 41.25 | 40.90 | 40.90 | 40.90 | 29,490,446 | -0.45(-1.10%) |
May 21, 2015 | 41.24 | 41.52 | 41.00 | 41.36 | 25,693,464 | -0.14(-0.34%) |
May 20, 2015 | 41.33 | 41.80 | 41.23 | 41.50 | 28,718,598 | +0.00(+0.00%) |
May 19, 2015 | 41.48 | 41.70 | 41.15 | 41.50 | 32,762,396 | -0.10(-0.25%) |
May 18, 2015 | 41.58 | 41.78 | 41.26 | 41.60 | 27,846,268 | -0.25(-0.59%) |
May 15, 2015 | 42.35 | 42.37 | 41.64 | 41.85 | 33,054,270 | -0.37(-0.87%) |
May 14, 2015 | 41.62 | 42.30 | 41.62 | 42.22 | 38,059,428 | +0.95(+2.30%) |
May 13, 2015 | 41.76 | 41.87 | 41.22 | 41.27 | 39,449,104 | +0.24(+0.58%) |
May 12, 2015 | 40.60 | 41.32 | 40.22 | 41.03 | 34,537,152 | -0.02(-0.04%) |
May 11, 2015 | 41.20 | 41.52 | 41.05 | 41.05 | 28,399,782 | -0.33(-0.80%) |
May 08, 2015 | 41.20 | 41.58 | 41.18 | 41.38 | 40,811,852 | +0.91(+2.25%) |
May 07, 2015 | 40.09 | 40.80 | 40.00 | 40.47 | 38,049,980 | +0.36(+0.91%) |
May 06, 2015 | 41.22 | 41.39 | 39.88 | 40.10 | 60,506,880 | -1.14(-2.77%) |
May 05, 2015 | 41.44 | 41.73 | 41.00 | 41.25 | 58,126,660 | -0.55(-1.33%) |
May 04, 2015 | 41.91 | 42.35 | 41.75 | 41.80 | 39,267,032 | -0.36(-0.85%) |
May 01, 2015 | 42.10 | 42.35 | 41.94 | 42.16 | 44,934,504 | +0.01(+0.03%) |
Apr 30, 2015 | 42.20 | 42.93 | 42.11 | 42.15 | 74,689,576 | -0.36(-0.86%) |
Apr 29, 2015 | 42.22 | 42.73 | 42.03 | 42.51 | 55,151,312 | -0.08(-0.19%) |
Apr 28, 2015 | 41.40 | 42.64 | 41.33 | 42.59 | 70,077,496 | +0.97(+2.34%) |
Apr 27, 2015 | 40.93 | 41.71 | 40.92 | 41.62 | 68,350,776 | +0.14(+0.33%) |
Apr 24, 2015 | 39.57 | 41.72 | 39.56 | 41.48 | 151,100,192 | +3.93(+10.45%) |
Apr 23, 2015 | 37.17 | 37.79 | 37.09 | 37.56 | 53,380,960 | +0.31(+0.83%) |
Apr 22, 2015 | 36.98 | 37.37 | 36.87 | 37.25 | 28,922,374 | +0.30(+0.82%) |
Apr 21, 2015 | 37.26 | 37.39 | 36.85 | 36.94 | 30,020,004 | -0.23(-0.63%) |
Apr 20, 2015 | 36.16 | 37.41 | 36.12 | 37.18 | 53,151,008 | +1.12(+3.10%) |
Apr 17, 2015 | 36.11 | 36.17 | 35.67 | 36.06 | 48,916,188 | -0.47(-1.29%) |
Apr 16, 2015 | 36.35 | 36.69 | 36.24 | 36.53 | 25,976,610 | -0.08(-0.23%) |
Apr 15, 2015 | 36.19 | 36.79 | 36.12 | 36.62 | 31,554,322 | +0.52(+1.45%) |
Apr 14, 2015 | 36.22 | 36.42 | 35.87 | 36.09 | 27,976,968 | -0.10(-0.26%) |
Apr 13, 2015 | 35.87 | 36.45 | 35.87 | 36.19 | 34,939,928 | +0.03(+0.10%) |
Apr 10, 2015 | 36.07 | 36.35 | 35.88 | 36.15 | 32,337,978 | +0.21(+0.58%) |
Apr 09, 2015 | 35.74 | 36.07 | 35.74 | 35.94 | 29,684,982 | +0.05(+0.14%) |
Apr 08, 2015 | 35.93 | 36.13 | 35.56 | 35.89 | 28,562,846 | -0.10(-0.26%) |
Apr 07, 2015 | 36.06 | 36.32 | 35.80 | 35.99 | 33,246,394 | -0.01(-0.04%) |
Apr 06, 2015 | 34.96 | 36.20 | 34.82 | 36.00 | 45,264,752 | +1.09(+3.11%) |
Apr 02, 2015 | 35.23 | 34.91 | 34.91 | 34.91 | 43,261,360 | -0.37(-1.06%) |
Apr 01, 2015 | 35.18 | 35.32 | 34.93 | 35.29 | 42,541,164 | +0.06(+0.16%) |
Mar 31, 2015 | 35.34 | 35.55 | 35.13 | 35.23 | 40,260,236 | -0.26(-0.74%) |
Mar 30, 2015 | 35.61 | 36.00 | 35.45 | 35.49 | 40,435,024 | -0.01(-0.02%) |
Mar 27, 2015 | 35.63 | 35.90 | 35.38 | 35.50 | 39,699,936 | -0.21(-0.58%) |
Mar 26, 2015 | 35.72 | 36.06 | 35.46 | 35.71 | 43,269,580 | -0.22(-0.60%) |
Mar 25, 2015 | 37.19 | 37.20 | 35.91 | 35.93 | 50,162,928 | -1.25(-3.36%) |
Mar 24, 2015 | 37.07 | 37.41 | 37.04 | 37.17 | 29,440,520 | +0.04(+0.11%) |
Mar 23, 2015 | 37.16 | 37.37 | 37.07 | 37.14 | 30,287,580 | -0.02(-0.06%) |
Mar 20, 2015 | 36.88 | 37.24 | 36.82 | 37.16 | 82,979,336 | +0.52(+1.41%) |
Mar 19, 2015 | 36.62 | 36.91 | 36.59 | 36.64 | 39,096,404 | -0.19(-0.51%) |
Mar 18, 2015 | 35.90 | 37.11 | 35.81 | 36.83 | 51,001,428 | +0.70(+1.93%) |
Mar 17, 2015 | 35.85 | 36.25 | 35.66 | 36.13 | 36,549,748 | +0.12(+0.32%) |
Mar 16, 2015 | 35.94 | 36.08 | 35.77 | 36.01 | 40,701,748 | +0.16(+0.44%) |
Mar 13, 2015 | 35.27 | 35.94 | 35.19 | 35.86 | 66,942,108 | +0.31(+0.88%) |
Mar 12, 2015 | 35.81 | 36.09 | 35.41 | 35.55 | 69,232,056 | -0.83(-2.29%) |
Mar 11, 2015 | 36.66 | 36.72 | 36.26 | 36.38 | 37,176,704 | -0.04(-0.12%) |
Mar 10, 2015 | 36.70 | 37.01 | 36.42 | 36.42 | 45,189,720 | -0.71(-1.91%) |
Mar 09, 2015 | 36.56 | 37.37 | 36.56 | 37.13 | 37,052,756 | +0.42(+1.16%) |
Mar 06, 2015 | 37.26 | 37.36 | 36.52 | 36.71 | 41,831,856 | -0.65(-1.74%) |
Mar 05, 2015 | 37.32 | 37.47 | 37.10 | 37.36 | 26,752,148 | +0.05(+0.13%) |
Mar 04, 2015 | 37.27 | 37.44 | 37.16 | 37.31 | 29,714,374 | -0.20(-0.52%) |
Mar 03, 2015 | 37.75 | 37.98 | 37.41 | 37.50 | 36,566,144 | -0.52(-1.37%) |