Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.04 | 38.09 | 37.67 | 37.78 | 11,923,855 | -0.32(-0.84%) |
May 28, 2015 | 38.29 | 38.44 | 37.91 | 38.10 | 8,372,091 | -0.24(-0.63%) |
May 27, 2015 | 37.82 | 38.44 | 37.71 | 38.35 | 12,773,425 | +0.70(+1.87%) |
May 26, 2015 | 38.00 | 38.08 | 37.49 | 37.64 | 12,017,812 | -0.52(-1.37%) |
May 22, 2015 | 38.40 | 38.16 | 38.16 | 38.16 | 8,615,130 | -0.30(-0.79%) |
May 21, 2015 | 38.42 | 38.62 | 38.18 | 38.47 | 9,250,640 | -0.01(-0.02%) |
May 20, 2015 | 38.42 | 38.75 | 38.30 | 38.48 | 10,419,385 | -0.03(-0.07%) |
May 19, 2015 | 38.59 | 38.62 | 38.36 | 38.50 | 9,945,392 | +0.07(+0.18%) |
May 18, 2015 | 38.17 | 38.58 | 38.12 | 38.43 | 6,988,230 | +0.08(+0.20%) |
May 15, 2015 | 38.58 | 38.61 | 38.17 | 38.35 | 10,785,212 | -0.20(-0.52%) |
May 14, 2015 | 38.32 | 38.57 | 38.22 | 38.55 | 8,394,644 | +0.51(+1.35%) |
May 13, 2015 | 38.02 | 38.29 | 37.89 | 38.04 | 8,576,235 | +0.19(+0.50%) |
May 12, 2015 | 37.92 | 37.96 | 37.60 | 37.85 | 9,802,523 | -0.23(-0.62%) |
May 11, 2015 | 38.20 | 38.40 | 37.88 | 38.09 | 8,551,883 | -0.15(-0.39%) |
May 08, 2015 | 38.08 | 38.43 | 37.96 | 38.23 | 11,030,764 | +0.46(+1.22%) |
May 07, 2015 | 37.50 | 37.93 | 37.37 | 37.77 | 10,114,759 | +0.19(+0.51%) |
May 06, 2015 | 38.40 | 38.43 | 37.36 | 37.58 | 14,655,802 | -0.57(-1.50%) |
May 05, 2015 | 38.63 | 38.76 | 38.13 | 38.16 | 13,134,821 | -0.58(-1.50%) |
May 04, 2015 | 38.70 | 38.96 | 38.43 | 38.74 | 10,553,509 | +0.19(+0.50%) |
May 01, 2015 | 37.74 | 38.55 | 37.74 | 38.55 | 13,746,338 | +0.65(+1.72%) |
Apr 30, 2015 | 38.27 | 38.58 | 37.79 | 37.89 | 23,247,796 | -0.96(-2.48%) |
Apr 29, 2015 | 38.57 | 39.01 | 37.95 | 38.86 | 42,136,012 | +0.20(+0.52%) |
Apr 28, 2015 | 37.97 | 38.73 | 37.75 | 38.66 | 21,050,892 | +0.77(+2.04%) |
Apr 27, 2015 | 37.44 | 38.18 | 37.42 | 37.89 | 14,867,537 | +0.46(+1.23%) |
Apr 24, 2015 | 37.71 | 37.86 | 37.14 | 37.43 | 20,451,580 | -0.27(-0.71%) |
Apr 23, 2015 | 37.80 | 37.90 | 37.34 | 37.69 | 13,020,007 | -0.14(-0.37%) |
Apr 22, 2015 | 37.80 | 38.01 | 37.65 | 37.83 | 8,453,535 | +0.11(+0.30%) |
Apr 21, 2015 | 37.80 | 38.11 | 37.70 | 37.72 | 10,720,038 | +0.09(+0.23%) |
Apr 20, 2015 | 37.63 | 38.06 | 37.57 | 37.63 | 12,001,809 | +0.28(+0.74%) |
Apr 17, 2015 | 37.41 | 37.70 | 37.23 | 37.36 | 14,358,207 | -0.40(-1.06%) |
Apr 16, 2015 | 37.96 | 38.19 | 37.57 | 37.76 | 13,768,050 | -0.46(-1.20%) |
Apr 15, 2015 | 37.31 | 38.39 | 37.21 | 38.22 | 20,936,928 | +1.09(+2.95%) |
Apr 14, 2015 | 37.39 | 37.41 | 36.93 | 37.12 | 12,098,513 | -0.30(-0.81%) |
Apr 13, 2015 | 37.83 | 38.04 | 37.38 | 37.43 | 12,596,877 | -0.37(-0.99%) |
Apr 10, 2015 | 37.43 | 38.13 | 37.43 | 37.80 | 14,437,967 | +0.27(+0.72%) |
Apr 09, 2015 | 37.33 | 37.63 | 37.13 | 37.53 | 10,819,736 | +0.08(+0.21%) |
Apr 08, 2015 | 37.23 | 37.65 | 37.23 | 37.45 | 7,996,806 | +0.13(+0.35%) |
Apr 07, 2015 | 37.35 | 37.77 | 37.30 | 37.32 | 9,295,514 | +0.00(+0.00%) |
Apr 06, 2015 | 36.73 | 37.44 | 36.67 | 37.32 | 11,242,173 | +0.30(+0.80%) |
Apr 02, 2015 | 37.35 | 37.03 | 37.03 | 37.03 | 12,873,716 | -0.15(-0.40%) |
Apr 01, 2015 | 37.22 | 37.33 | 36.98 | 37.17 | 13,920,366 | -0.18(-0.49%) |
Mar 31, 2015 | 37.49 | 37.72 | 37.34 | 37.36 | 15,321,855 | -0.25(-0.67%) |
Mar 30, 2015 | 37.42 | 37.77 | 37.32 | 37.61 | 14,704,958 | +0.69(+1.88%) |
Mar 27, 2015 | 37.16 | 37.33 | 36.72 | 36.91 | 20,827,884 | -0.30(-0.81%) |
Mar 26, 2015 | 37.03 | 37.42 | 36.76 | 37.22 | 16,246,561 | +0.05(+0.14%) |
Mar 25, 2015 | 37.81 | 37.87 | 37.16 | 37.16 | 20,204,118 | -0.68(-1.78%) |
Mar 24, 2015 | 38.38 | 38.52 | 37.84 | 37.84 | 17,226,788 | -0.47(-1.22%) |
Mar 23, 2015 | 38.39 | 38.63 | 38.23 | 38.31 | 12,416,575 | -0.14(-0.36%) |
Mar 20, 2015 | 38.20 | 38.72 | 38.14 | 38.45 | 23,939,696 | +0.22(+0.57%) |
Mar 19, 2015 | 38.09 | 38.52 | 38.09 | 38.23 | 18,169,746 | +0.03(+0.07%) |
Mar 18, 2015 | 38.35 | 38.90 | 37.53 | 38.20 | 43,775,936 | +1.09(+2.94%) |
Mar 17, 2015 | 37.32 | 37.52 | 37.10 | 37.11 | 24,833,524 | -0.47(-1.24%) |
Mar 16, 2015 | 37.07 | 37.68 | 37.00 | 37.58 | 20,122,426 | +0.89(+2.43%) |
Mar 13, 2015 | 35.96 | 36.77 | 35.94 | 36.69 | 21,260,600 | +0.66(+1.83%) |
Mar 12, 2015 | 35.89 | 36.15 | 35.73 | 36.03 | 15,844,589 | +0.13(+0.36%) |
Mar 11, 2015 | 36.30 | 36.50 | 35.85 | 35.90 | 12,832,140 | -0.30(-0.84%) |
Mar 10, 2015 | 36.57 | 36.84 | 36.16 | 36.20 | 16,126,172 | -0.75(-2.04%) |
Mar 09, 2015 | 36.58 | 37.04 | 36.52 | 36.96 | 13,254,149 | +0.27(+0.73%) |
Mar 06, 2015 | 37.75 | 37.75 | 36.62 | 36.69 | 17,427,004 | -1.23(-3.24%) |
Mar 05, 2015 | 37.80 | 38.00 | 37.45 | 37.92 | 12,687,411 | +0.16(+0.44%) |
Mar 04, 2015 | 37.40 | 37.80 | 37.08 | 37.75 | 16,977,678 | +0.20(+0.53%) |
Mar 03, 2015 | 37.94 | 37.99 | 37.55 | 37.55 | 11,619,139 | -0.56(-1.48%) |