Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.20 | 42.58 | 41.81 | 42.28 | 4,680,033 | +0.06(+0.14%) |
May 28, 2015 | 42.03 | 42.29 | 41.71 | 42.22 | 2,079,081 | +0.31(+0.75%) |
May 27, 2015 | 41.80 | 42.10 | 41.49 | 41.91 | 2,624,841 | +0.18(+0.43%) |
May 26, 2015 | 42.22 | 42.22 | 41.64 | 41.73 | 2,907,912 | -0.57(-1.35%) |
May 22, 2015 | 42.07 | 42.30 | 42.30 | 42.30 | 1,769,023 | +0.27(+0.65%) |
May 21, 2015 | 41.99 | 42.31 | 41.82 | 42.03 | 3,000,614 | -0.07(-0.17%) |
May 20, 2015 | 42.63 | 42.76 | 42.08 | 42.10 | 3,788,459 | -0.37(-0.88%) |
May 19, 2015 | 42.56 | 42.86 | 42.40 | 42.47 | 2,957,640 | +0.03(+0.07%) |
May 18, 2015 | 42.52 | 42.99 | 42.41 | 42.44 | 2,969,534 | -0.19(-0.46%) |
May 15, 2015 | 43.11 | 43.14 | 42.40 | 42.64 | 2,664,124 | -0.31(-0.72%) |
May 14, 2015 | 43.06 | 43.21 | 42.82 | 42.95 | 4,358,114 | +0.08(+0.18%) |
May 13, 2015 | 42.85 | 43.14 | 42.64 | 42.87 | 3,146,627 | +0.02(+0.06%) |
May 12, 2015 | 42.68 | 43.03 | 42.26 | 42.85 | 3,798,982 | -0.01(-0.02%) |
May 11, 2015 | 42.33 | 43.21 | 42.27 | 42.86 | 9,077,353 | +0.31(+0.74%) |
May 08, 2015 | 42.10 | 42.85 | 41.80 | 42.54 | 9,872,086 | +0.92(+2.21%) |
May 07, 2015 | 40.72 | 41.78 | 40.52 | 41.62 | 5,702,600 | +1.04(+2.57%) |
May 06, 2015 | 41.38 | 41.41 | 40.34 | 40.58 | 5,656,053 | -0.88(-2.11%) |
May 05, 2015 | 41.07 | 41.46 | 40.51 | 41.46 | 10,694,332 | +1.00(+2.46%) |
May 04, 2015 | 40.49 | 40.74 | 40.28 | 40.46 | 4,969,522 | +0.14(+0.34%) |
May 01, 2015 | 40.05 | 40.73 | 40.01 | 40.33 | 2,733,474 | +0.23(+0.57%) |
Apr 30, 2015 | 39.96 | 40.54 | 39.67 | 40.09 | 2,957,181 | -0.04(-0.10%) |
Apr 29, 2015 | 39.84 | 40.45 | 39.80 | 40.14 | 2,579,464 | +0.08(+0.21%) |
Apr 28, 2015 | 39.78 | 40.08 | 39.49 | 40.05 | 2,956,979 | +0.27(+0.69%) |
Apr 27, 2015 | 39.89 | 40.17 | 39.65 | 39.78 | 3,540,186 | -0.11(-0.29%) |
Apr 24, 2015 | 40.13 | 40.33 | 39.51 | 39.89 | 3,619,957 | -0.32(-0.80%) |
Apr 23, 2015 | 40.20 | 40.46 | 40.09 | 40.21 | 2,213,132 | -0.08(-0.19%) |
Apr 22, 2015 | 40.03 | 40.64 | 39.81 | 40.29 | 3,602,804 | +0.27(+0.66%) |
Apr 21, 2015 | 40.30 | 40.38 | 39.86 | 40.02 | 2,444,685 | -0.28(-0.69%) |
Apr 20, 2015 | 40.06 | 40.37 | 39.87 | 40.30 | 2,989,336 | +0.36(+0.89%) |
Apr 17, 2015 | 40.76 | 41.14 | 39.76 | 39.94 | 3,868,488 | -1.11(-2.70%) |
Apr 16, 2015 | 41.02 | 41.31 | 40.69 | 41.05 | 1,820,946 | +0.02(+0.04%) |
Apr 15, 2015 | 40.92 | 41.34 | 40.63 | 41.03 | 4,123,499 | +0.16(+0.40%) |
Apr 14, 2015 | 41.18 | 41.52 | 40.65 | 40.87 | 2,626,369 | -0.34(-0.83%) |
Apr 13, 2015 | 41.30 | 41.57 | 41.19 | 41.21 | 2,209,291 | -0.20(-0.48%) |
Apr 10, 2015 | 41.28 | 41.53 | 41.11 | 41.41 | 1,793,086 | +0.18(+0.44%) |
Apr 09, 2015 | 41.07 | 41.28 | 40.72 | 41.23 | 2,010,885 | +0.07(+0.17%) |
Apr 08, 2015 | 41.06 | 41.43 | 41.05 | 41.16 | 2,651,496 | +0.12(+0.30%) |
Apr 07, 2015 | 41.03 | 41.38 | 40.81 | 41.04 | 2,991,906 | +0.09(+0.21%) |
Apr 06, 2015 | 40.68 | 41.37 | 40.58 | 40.95 | 2,373,806 | +0.08(+0.20%) |
Apr 02, 2015 | 41.26 | 40.87 | 40.87 | 40.87 | 2,943,332 | -0.37(-0.89%) |
Apr 01, 2015 | 41.55 | 42.03 | 41.16 | 41.24 | 3,761,680 | -0.42(-1.01%) |
Mar 31, 2015 | 41.68 | 41.84 | 41.43 | 41.66 | 3,680,364 | -0.31(-0.73%) |
Mar 30, 2015 | 41.70 | 41.99 | 41.53 | 41.96 | 2,711,707 | +0.54(+1.29%) |
Mar 27, 2015 | 40.88 | 41.55 | 40.86 | 41.43 | 2,703,604 | +0.40(+0.97%) |
Mar 26, 2015 | 40.98 | 41.48 | 40.65 | 41.03 | 3,845,500 | -0.21(-0.52%) |
Mar 25, 2015 | 41.82 | 42.01 | 41.02 | 41.24 | 4,918,786 | -0.60(-1.43%) |
Mar 24, 2015 | 41.85 | 42.19 | 41.58 | 41.84 | 3,320,393 | -0.18(-0.43%) |
Mar 23, 2015 | 42.38 | 42.42 | 41.79 | 42.02 | 3,482,086 | -0.24(-0.58%) |
Mar 20, 2015 | 42.27 | 42.49 | 41.92 | 42.27 | 5,718,459 | -0.00(-0.00%) |
Mar 19, 2015 | 41.21 | 42.33 | 41.12 | 42.27 | 4,283,265 | +0.94(+2.26%) |
Mar 18, 2015 | 41.56 | 41.62 | 40.91 | 41.33 | 3,343,924 | -0.36(-0.87%) |
Mar 17, 2015 | 41.45 | 41.77 | 41.15 | 41.70 | 3,674,864 | +0.10(+0.24%) |
Mar 16, 2015 | 41.16 | 41.76 | 41.16 | 41.60 | 2,765,920 | +0.69(+1.68%) |
Mar 13, 2015 | 41.10 | 41.38 | 40.68 | 40.91 | 2,983,892 | -0.30(-0.73%) |
Mar 12, 2015 | 41.15 | 41.45 | 40.82 | 41.21 | 2,810,731 | +0.39(+0.95%) |
Mar 11, 2015 | 40.97 | 41.07 | 40.34 | 40.82 | 4,141,491 | +0.12(+0.29%) |
Mar 10, 2015 | 41.47 | 41.47 | 40.70 | 40.71 | 3,707,758 | -1.07(-2.56%) |
Mar 09, 2015 | 41.30 | 41.87 | 41.08 | 41.77 | 3,861,712 | +0.63(+1.52%) |
Mar 06, 2015 | 41.75 | 42.19 | 41.12 | 41.15 | 3,983,142 | -0.66(-1.58%) |
Mar 05, 2015 | 41.92 | 41.96 | 41.60 | 41.81 | 3,365,966 | +0.21(+0.50%) |
Mar 04, 2015 | 41.99 | 42.07 | 41.25 | 41.60 | 4,947,520 | -0.48(-1.13%) |
Mar 03, 2015 | 42.55 | 42.84 | 41.56 | 42.07 | 4,367,130 | -0.66(-1.55%) |