Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.39 | 42.40 | 42.02 | 42.13 | 3,905,626 | -0.27(-0.65%) |
May 28, 2015 | 42.23 | 42.43 | 42.15 | 42.40 | 2,092,749 | +0.11(+0.26%) |
May 27, 2015 | 42.02 | 42.36 | 41.97 | 42.30 | 3,355,185 | +0.27(+0.65%) |
May 26, 2015 | 42.34 | 42.35 | 41.86 | 42.02 | 4,550,043 | -0.53(-1.25%) |
May 22, 2015 | 42.58 | 42.55 | 42.55 | 42.55 | 2,107,689 | -0.05(-0.12%) |
May 21, 2015 | 42.47 | 42.69 | 42.35 | 42.60 | 2,293,775 | +0.15(+0.35%) |
May 20, 2015 | 42.55 | 42.60 | 42.35 | 42.45 | 2,647,361 | -0.02(-0.06%) |
May 19, 2015 | 42.63 | 42.70 | 42.35 | 42.48 | 3,260,902 | -0.21(-0.49%) |
May 18, 2015 | 42.70 | 42.83 | 42.60 | 42.69 | 3,232,123 | -0.19(-0.45%) |
May 15, 2015 | 42.63 | 42.88 | 42.53 | 42.88 | 3,759,953 | +0.21(+0.49%) |
May 14, 2015 | 42.44 | 42.70 | 42.44 | 42.67 | 3,795,493 | +0.44(+1.04%) |
May 13, 2015 | 42.16 | 42.41 | 42.07 | 42.23 | 4,581,784 | -0.05(-0.12%) |
May 12, 2015 | 42.57 | 42.57 | 42.25 | 42.28 | 4,534,734 | -0.45(-1.05%) |
May 11, 2015 | 42.90 | 42.97 | 42.66 | 42.73 | 4,946,044 | -0.20(-0.47%) |
May 08, 2015 | 42.75 | 43.10 | 42.74 | 42.93 | 5,563,204 | +0.67(+1.60%) |
May 07, 2015 | 41.84 | 42.30 | 41.72 | 42.25 | 7,484,665 | +0.18(+0.44%) |
May 06, 2015 | 42.30 | 42.39 | 41.92 | 42.07 | 6,025,215 | +0.01(+0.02%) |
May 05, 2015 | 42.45 | 42.78 | 41.96 | 42.06 | 4,518,506 | -0.48(-1.13%) |
May 04, 2015 | 42.79 | 42.86 | 42.53 | 42.55 | 4,985,667 | -0.12(-0.27%) |
May 01, 2015 | 42.23 | 42.77 | 42.15 | 42.66 | 8,108,692 | +0.69(+1.65%) |
Apr 30, 2015 | 42.09 | 42.29 | 41.81 | 41.97 | 5,341,801 | -0.27(-0.63%) |
Apr 29, 2015 | 42.04 | 42.38 | 41.91 | 42.24 | 4,137,604 | -0.02(-0.06%) |
Apr 28, 2015 | 42.20 | 42.32 | 41.96 | 42.26 | 3,825,543 | +0.06(+0.14%) |
Apr 27, 2015 | 41.96 | 42.39 | 41.95 | 42.20 | 4,346,257 | +0.37(+0.88%) |
Apr 24, 2015 | 41.70 | 41.85 | 41.62 | 41.84 | 3,717,533 | +0.35(+0.84%) |
Apr 23, 2015 | 41.43 | 41.66 | 41.28 | 41.49 | 5,805,695 | +0.11(+0.26%) |
Apr 22, 2015 | 41.40 | 41.42 | 41.05 | 41.38 | 3,258,396 | +0.08(+0.20%) |
Apr 21, 2015 | 41.71 | 41.71 | 41.14 | 41.30 | 4,771,473 | -0.31(-0.74%) |
Apr 20, 2015 | 41.37 | 41.66 | 41.37 | 41.60 | 2,583,673 | +0.30(+0.73%) |
Apr 17, 2015 | 41.45 | 41.59 | 41.16 | 41.31 | 4,598,442 | -0.38(-0.92%) |
Apr 16, 2015 | 41.79 | 41.91 | 41.55 | 41.69 | 2,603,776 | -0.09(-0.22%) |
Apr 15, 2015 | 41.47 | 41.94 | 41.47 | 41.78 | 3,744,702 | +0.40(+0.97%) |
Apr 14, 2015 | 41.12 | 41.45 | 41.10 | 41.38 | 2,613,220 | +0.17(+0.42%) |
Apr 13, 2015 | 41.22 | 41.41 | 41.18 | 41.21 | 1,807,466 | -0.17(-0.40%) |
Apr 10, 2015 | 41.30 | 41.38 | 41.18 | 41.37 | 2,006,227 | +0.12(+0.28%) |
Apr 09, 2015 | 41.08 | 41.35 | 41.04 | 41.26 | 2,288,826 | +0.12(+0.28%) |
Apr 08, 2015 | 41.21 | 41.30 | 40.93 | 41.14 | 2,553,537 | +0.12(+0.28%) |
Apr 07, 2015 | 40.96 | 41.36 | 40.96 | 41.02 | 2,206,523 | -0.07(-0.16%) |
Apr 06, 2015 | 40.71 | 41.21 | 40.45 | 41.09 | 3,232,551 | +0.32(+0.80%) |
Apr 02, 2015 | 40.54 | 40.76 | 40.76 | 40.76 | 2,967,704 | +0.04(+0.10%) |
Apr 01, 2015 | 40.69 | 40.79 | 40.36 | 40.72 | 5,055,033 | +0.12(+0.29%) |
Mar 31, 2015 | 40.82 | 40.91 | 40.61 | 40.61 | 4,161,340 | -0.41(-0.99%) |
Mar 30, 2015 | 40.71 | 41.15 | 40.71 | 41.01 | 3,357,771 | +0.55(+1.36%) |
Mar 27, 2015 | 40.57 | 40.71 | 40.41 | 40.46 | 4,426,270 | -0.02(-0.04%) |
Mar 26, 2015 | 40.33 | 40.63 | 40.28 | 40.48 | 4,892,156 | +0.09(+0.23%) |
Mar 25, 2015 | 40.92 | 41.08 | 40.39 | 40.39 | 4,423,353 | -0.46(-1.12%) |
Mar 24, 2015 | 40.90 | 41.04 | 40.71 | 40.85 | 2,678,987 | -0.13(-0.33%) |
Mar 23, 2015 | 40.93 | 41.15 | 40.87 | 40.98 | 4,049,154 | +0.00(+0.00%) |
Mar 20, 2015 | 40.82 | 41.24 | 40.70 | 40.98 | 5,727,238 | +0.26(+0.64%) |
Mar 19, 2015 | 41.22 | 41.28 | 40.68 | 40.72 | 4,771,283 | -0.71(-1.72%) |
Mar 18, 2015 | 40.61 | 41.68 | 40.39 | 41.43 | 7,824,935 | +0.62(+1.52%) |
Mar 17, 2015 | 40.98 | 41.08 | 40.64 | 40.81 | 9,505,652 | -0.46(-1.11%) |
Mar 16, 2015 | 41.51 | 41.51 | 41.08 | 41.27 | 4,838,621 | -0.07(-0.16%) |
Mar 13, 2015 | 41.55 | 41.58 | 41.07 | 41.33 | 5,055,160 | -0.40(-0.95%) |
Mar 12, 2015 | 41.26 | 41.76 | 41.26 | 41.73 | 3,738,838 | +0.51(+1.25%) |
Mar 11, 2015 | 41.34 | 41.41 | 41.15 | 41.22 | 3,057,097 | -0.05(-0.12%) |
Mar 10, 2015 | 41.57 | 41.57 | 41.21 | 41.27 | 6,213,250 | -0.64(-1.52%) |
Mar 09, 2015 | 41.88 | 42.03 | 41.81 | 41.90 | 3,043,172 | +0.06(+0.14%) |
Mar 06, 2015 | 42.23 | 42.24 | 41.76 | 41.85 | 5,299,668 | -0.57(-1.35%) |
Mar 05, 2015 | 42.71 | 42.71 | 42.27 | 42.42 | 2,336,248 | -0.18(-0.43%) |
Mar 04, 2015 | 42.51 | 42.75 | 42.31 | 42.60 | 3,971,018 | -0.15(-0.35%) |
Mar 03, 2015 | 42.82 | 42.97 | 42.61 | 42.75 | 3,868,655 | -0.23(-0.54%) |