Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.51 | 42.53 | 42.05 | 42.21 | 17,732,040 | -0.37(-0.86%) |
May 28, 2015 | 42.79 | 42.79 | 42.32 | 42.58 | 17,143,420 | -0.25(-0.58%) |
May 27, 2015 | 42.42 | 42.92 | 42.31 | 42.83 | 17,550,150 | +0.49(+1.16%) |
May 26, 2015 | 42.74 | 42.81 | 42.16 | 42.34 | 21,208,708 | -0.57(-1.33%) |
May 22, 2015 | 42.76 | 42.91 | 42.91 | 42.91 | 16,208,337 | +0.10(+0.24%) |
May 21, 2015 | 42.69 | 43.01 | 42.63 | 42.81 | 15,116,329 | -0.04(-0.09%) |
May 20, 2015 | 43.14 | 43.17 | 42.73 | 42.85 | 17,878,184 | -0.34(-0.80%) |
May 19, 2015 | 42.77 | 43.22 | 42.74 | 43.19 | 23,325,170 | +0.52(+1.21%) |
May 18, 2015 | 42.30 | 42.85 | 42.30 | 42.67 | 15,009,818 | +0.34(+0.79%) |
May 15, 2015 | 42.61 | 42.63 | 42.18 | 42.34 | 13,295,291 | -0.28(-0.66%) |
May 14, 2015 | 42.49 | 42.72 | 42.41 | 42.62 | 18,256,480 | +0.31(+0.74%) |
May 13, 2015 | 41.93 | 42.43 | 41.75 | 42.31 | 20,250,250 | +0.36(+0.86%) |
May 12, 2015 | 41.89 | 42.14 | 41.57 | 41.95 | 17,085,666 | -0.18(-0.43%) |
May 11, 2015 | 42.09 | 42.28 | 42.00 | 42.13 | 17,800,290 | -0.04(-0.09%) |
May 08, 2015 | 41.80 | 42.24 | 41.61 | 42.17 | 22,205,776 | +0.55(+1.33%) |
May 07, 2015 | 41.05 | 41.71 | 40.91 | 41.61 | 19,154,382 | +0.38(+0.93%) |
May 06, 2015 | 41.81 | 42.07 | 40.86 | 41.23 | 24,871,214 | -10.16(-19.78%) |
May 05, 2015 | 51.52 | 52.42 | 51.38 | 51.39 | 26,477,586 | +9.11(+21.54%) |
May 04, 2015 | 42.03 | 42.35 | 41.95 | 42.28 | 20,072,928 | +0.32(+0.76%) |
May 01, 2015 | 41.87 | 42.03 | 41.61 | 41.96 | 16,844,628 | +0.34(+0.83%) |
Apr 30, 2015 | 41.96 | 42.13 | 41.31 | 41.62 | 24,879,074 | -0.34(-0.82%) |
Apr 29, 2015 | 41.10 | 42.14 | 41.07 | 41.96 | 28,876,466 | +0.58(+1.40%) |
Apr 28, 2015 | 41.11 | 41.45 | 40.79 | 41.39 | 18,107,584 | +0.17(+0.42%) |
Apr 27, 2015 | 41.28 | 41.68 | 41.20 | 41.21 | 20,001,294 | -0.08(-0.19%) |
Apr 24, 2015 | 41.50 | 41.54 | 41.25 | 41.29 | 13,003,740 | -0.25(-0.60%) |
Apr 23, 2015 | 41.38 | 41.68 | 41.23 | 41.54 | 16,717,474 | +0.09(+0.23%) |
Apr 22, 2015 | 41.00 | 41.67 | 40.86 | 41.45 | 19,053,808 | +0.48(+1.18%) |
Apr 21, 2015 | 41.64 | 41.73 | 40.79 | 40.97 | 25,050,674 | -0.56(-1.35%) |
Apr 20, 2015 | 41.61 | 41.82 | 41.44 | 41.53 | 18,870,408 | +0.10(+0.25%) |
Apr 17, 2015 | 41.77 | 42.23 | 41.33 | 41.43 | 29,832,692 | -0.74(-1.76%) |
Apr 16, 2015 | 42.14 | 42.51 | 42.00 | 42.17 | 49,108,780 | +0.63(+1.52%) |
Apr 15, 2015 | 41.32 | 41.67 | 41.18 | 41.53 | 24,380,076 | +0.37(+0.91%) |
Apr 14, 2015 | 41.32 | 41.37 | 40.89 | 41.16 | 16,982,756 | +0.05(+0.13%) |
Apr 13, 2015 | 40.97 | 41.33 | 40.91 | 41.11 | 15,352,833 | +0.18(+0.44%) |
Apr 10, 2015 | 40.65 | 41.12 | 40.57 | 40.93 | 16,695,171 | +0.23(+0.58%) |
Apr 09, 2015 | 40.38 | 40.75 | 40.35 | 40.69 | 17,411,830 | +0.19(+0.46%) |
Apr 08, 2015 | 40.33 | 40.76 | 40.30 | 40.50 | 15,082,303 | +0.29(+0.72%) |
Apr 07, 2015 | 40.46 | 40.54 | 40.11 | 40.22 | 14,812,331 | -0.08(-0.19%) |
Apr 06, 2015 | 39.93 | 40.56 | 39.79 | 40.29 | 16,971,930 | -0.19(-0.46%) |
Apr 02, 2015 | 40.34 | 40.48 | 40.48 | 40.48 | 17,892,840 | +0.19(+0.47%) |
Apr 01, 2015 | 40.10 | 40.51 | 39.82 | 40.29 | 27,642,478 | +0.08(+0.19%) |
Mar 31, 2015 | 40.01 | 40.41 | 39.93 | 40.22 | 17,844,212 | -0.09(-0.23%) |
Mar 30, 2015 | 40.07 | 40.59 | 40.05 | 40.31 | 17,024,454 | +0.50(+1.25%) |
Mar 27, 2015 | 40.19 | 40.19 | 39.59 | 39.81 | 20,564,508 | -0.15(-0.37%) |
Mar 26, 2015 | 39.96 | 40.17 | 39.40 | 39.96 | 27,978,104 | -0.15(-0.37%) |
Mar 25, 2015 | 40.57 | 40.68 | 40.08 | 40.11 | 19,751,422 | -0.44(-1.08%) |
Mar 24, 2015 | 40.86 | 40.93 | 40.54 | 40.54 | 16,509,832 | -0.42(-1.03%) |
Mar 23, 2015 | 41.39 | 41.41 | 40.97 | 40.97 | 16,844,788 | -0.39(-0.94%) |
Mar 20, 2015 | 40.93 | 41.50 | 40.91 | 41.36 | 28,781,246 | +0.47(+1.15%) |
Mar 19, 2015 | 41.82 | 41.85 | 40.75 | 40.89 | 27,091,454 | -1.05(-2.49%) |
Mar 18, 2015 | 41.70 | 42.10 | 41.50 | 41.93 | 23,550,744 | -0.09(-0.22%) |
Mar 17, 2015 | 41.53 | 42.14 | 41.49 | 42.03 | 17,809,632 | +0.12(+0.28%) |
Mar 16, 2015 | 41.95 | 42.18 | 41.68 | 41.91 | 21,818,840 | +0.12(+0.28%) |
Mar 13, 2015 | 42.07 | 42.34 | 41.57 | 41.79 | 26,621,752 | -0.42(-1.00%) |
Mar 12, 2015 | 42.15 | 42.71 | 41.72 | 42.21 | 64,289,260 | +1.37(+3.34%) |
Mar 11, 2015 | 40.29 | 41.18 | 40.22 | 40.85 | 41,503,684 | +0.86(+2.15%) |
Mar 10, 2015 | 40.65 | 40.82 | 39.99 | 39.99 | 37,225,928 | -1.34(-3.25%) |
Mar 09, 2015 | 41.28 | 41.50 | 41.19 | 41.33 | 22,470,550 | -0.09(-0.21%) |
Mar 06, 2015 | 41.96 | 42.16 | 41.32 | 41.42 | 51,623,552 | -0.39(-0.93%) |
Mar 05, 2015 | 41.93 | 41.94 | 41.49 | 41.81 | 17,730,798 | -0.09(-0.20%) |
Mar 04, 2015 | 41.75 | 42.04 | 41.56 | 41.89 | 18,825,978 | -0.05(-0.11%) |
Mar 03, 2015 | 42.10 | 42.15 | 41.71 | 41.94 | 31,092,812 | +0.19(+0.45%) |