Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 36.24 | 36.24 | 36.24 | 82 | -1.40(-3.72%) | |
Apr 27, 2015 | 37.64 | 37.64 | 37.64 | 350 | +0.34(+0.91%) | |
Apr 24, 2015 | 37.11 | 37.30 | 37.11 | 37.30 | 23,493 | +0.13(+0.35%) |
Apr 22, 2015 | 37.17 | 37.17 | 37.17 | 186 | -0.33(-0.88%) | |
Apr 20, 2015 | 37.50 | 37.50 | 37.50 | 66 | +0.17(+0.44%) | |
Apr 17, 2015 | 37.33 | 37.33 | 37.33 | 37.33 | 430 | -0.54(-1.42%) |
Apr 15, 2015 | 37.87 | 37.87 | 37.87 | 15 | -0.38(-0.99%) | |
Apr 14, 2015 | 38.18 | 38.25 | 38.18 | 38.25 | 408 | +0.25(+0.66%) |
Apr 13, 2015 | 38.02 | 38.02 | 38.00 | 38.00 | 471 | -0.16(-0.42%) |
Apr 10, 2015 | 37.87 | 38.16 | 37.87 | 38.16 | 1,844 | +0.38(+1.01%) |
Apr 09, 2015 | 38.22 | 38.22 | 37.78 | 37.78 | 1,305 | +0.23(+0.61%) |
Apr 08, 2015 | 38.03 | 38.07 | 37.55 | 37.55 | 2,777 | +1.46(+4.05%) |
Apr 01, 2015 | 36.09 | 36.09 | 36.09 | 206 | -1.36(-3.63%) | |
Mar 27, 2015 | 37.45 | 37.45 | 37.45 | 36 | +0.49(+1.33%) | |
Mar 26, 2015 | 36.99 | 36.99 | 36.96 | 36.96 | 467 | -0.53(-1.41%) |
Mar 25, 2015 | 37.49 | 37.49 | 37.49 | 37.49 | 239 | -0.50(-1.32%) |
Mar 24, 2015 | 37.97 | 37.99 | 37.96 | 37.99 | 520 | +0.35(+0.93%) |
Mar 23, 2015 | 37.74 | 37.74 | 37.64 | 37.64 | 863 | +0.42(+1.13%) |
Mar 20, 2015 | 37.41 | 37.41 | 37.22 | 37.22 | 351 | +0.82(+2.25%) |
Mar 19, 2015 | 36.12 | 36.40 | 36.12 | 36.40 | 1,318 | -0.12(-0.34%) |
Mar 18, 2015 | 35.76 | 36.52 | 35.75 | 36.52 | 1,215 | -0.55(-1.50%) |
Mar 16, 2015 | 37.08 | 37.08 | 37.08 | 181 | +1.11(+3.09%) | |
Mar 13, 2015 | 35.97 | 35.97 | 35.97 | 35.97 | 254 | +0.07(+0.19%) |
Mar 12, 2015 | 35.90 | 35.90 | 35.90 | 35.90 | 155 | +0.98(+2.81%) |
Mar 11, 2015 | 34.92 | 34.92 | 34.92 | 34.92 | 535 | -1.43(-3.93%) |
Mar 09, 2015 | 36.35 | 36.35 | 36.35 | 98 | -0.69(-1.86%) | |
Mar 06, 2015 | 37.04 | 37.04 | 37.04 | 37.04 | 182 | -0.58(-1.54%) |
Mar 05, 2015 | 37.62 | 37.62 | 37.62 | 37.62 | 127 | -0.15(-0.40%) |
Mar 04, 2015 | 37.95 | 37.95 | 37.77 | 37.77 | 799 | -1.01(-2.60%) |
Feb 26, 2015 | 38.78 | 38.78 | 38.78 | 0 | +0.60(+1.57%) | |
Feb 19, 2015 | 38.18 | 38.18 | 38.18 | 143 | +0.95(+2.55%) | |
Feb 18, 2015 | 37.05 | 37.27 | 37.05 | 37.23 | 1,042 | +0.20(+0.54%) |
Feb 17, 2015 | 36.87 | 37.03 | 36.81 | 37.03 | 4,688 | -0.19(-0.51%) |
Feb 13, 2015 | 37.22 | 37.22 | 37.22 | 0 | -0.03(-0.08%) | |
Feb 12, 2015 | 37.25 | 37.25 | 37.25 | 37.25 | 1,176 | -1.43(-3.70%) |
Feb 06, 2015 | 38.68 | 38.68 | 38.68 | 109 | -0.27(-0.69%) | |
Feb 05, 2015 | 38.68 | 38.95 | 38.60 | 38.95 | 2,716 | +0.13(+0.33%) |
Feb 04, 2015 | 38.69 | 38.91 | 38.60 | 38.82 | 5,921 | -0.03(-0.08%) |
Jan 30, 2015 | 38.85 | 38.85 | 38.85 | 46 | -0.70(-1.77%) | |
Jan 29, 2015 | 39.55 | 39.55 | 39.55 | 39.55 | 400 | +0.10(+0.25%) |
Jan 28, 2015 | 39.95 | 39.95 | 39.45 | 39.45 | 553 | -0.33(-0.83%) |
Jan 27, 2015 | 39.78 | 39.78 | 39.78 | 39.78 | 470 | +0.00(+0.00%) |
Jan 26, 2015 | 39.60 | 39.78 | 39.60 | 39.78 | 434 | +0.62(+1.58%) |
Jan 23, 2015 | 39.33 | 39.41 | 39.16 | 39.16 | 2,234 | +0.32(+0.82%) |
Jan 22, 2015 | 38.70 | 38.86 | 38.70 | 38.84 | 840 | -1.45(-3.61%) |
Jan 20, 2015 | 40.30 | 40.30 | 40.30 | 49 | -0.05(-0.14%) | |
Jan 16, 2015 | 40.35 | 40.35 | 40.35 | 0 | +1.55(+3.99%) | |
Jan 15, 2015 | 39.00 | 39.10 | 38.80 | 38.80 | 5,417 | -0.35(-0.89%) |
Jan 14, 2015 | 38.70 | 39.53 | 38.70 | 39.15 | 1,719 | +0.75(+1.95%) |
Jan 12, 2015 | 38.40 | 38.40 | 38.40 | 46 | -0.13(-0.34%) | |
Jan 09, 2015 | 38.63 | 38.63 | 38.53 | 38.53 | 309 | +0.31(+0.81%) |
Jan 08, 2015 | 38.22 | 38.22 | 38.22 | 38.22 | 1,724 | +1.44(+3.92%) |
Jan 07, 2015 | 36.95 | 36.95 | 36.78 | 36.78 | 1,563 | -0.69(-1.84%) |
Jan 06, 2015 | 37.51 | 37.51 | 37.47 | 37.47 | 421 | -1.18(-3.05%) |
Dec 31, 2014 | 38.65 | 38.65 | 38.65 | 0 | -0.35(-0.90%) | |
Dec 30, 2014 | 39.00 | 39.00 | 39.00 | 39.00 | 843 | -0.22(-0.56%) |
Dec 29, 2014 | 39.22 | 39.22 | 39.22 | 39.22 | 143 | +0.08(+0.20%) |
Dec 26, 2014 | 39.14 | 39.14 | 39.14 | 39.14 | 248 | -0.40(-1.01%) |
Dec 23, 2014 | 39.54 | 39.54 | 39.54 | 0 | -0.72(-1.79%) | |
Dec 22, 2014 | 40.26 | 40.26 | 40.26 | 40.26 | 638 | +0.09(+0.21%) |
Dec 19, 2014 | 39.96 | 40.34 | 39.96 | 40.17 | 2,382 | +0.32(+0.82%) |
Dec 18, 2014 | 39.85 | 39.85 | 39.82 | 39.85 | 1,252 | +0.34(+0.86%) |
Dec 16, 2014 | 39.51 | 39.51 | 39.51 | 154 | -0.89(-2.20%) | |
Dec 15, 2014 | 40.40 | 40.40 | 40.40 | 40.40 | 169 | -0.10(-0.25%) |
Dec 08, 2014 | 40.50 | 40.50 | 40.50 | 54 | +0.14(+0.35%) | |
Dec 05, 2014 | 40.36 | 40.36 | 40.36 | 40.36 | 425 | +0.46(+1.15%) |
Dec 04, 2014 | 39.92 | 39.92 | 39.90 | 39.90 | 399 | +0.87(+2.23%) |
Dec 02, 2014 | 39.03 | 39.03 | 39.03 | 42 | -0.25(-0.64%) | |
Dec 01, 2014 | 39.28 | 39.28 | 39.28 | 39.28 | 226 | -0.08(-0.21%) |
Nov 28, 2014 | 39.36 | 39.36 | 39.36 | 39.36 | 150 | +1.12(+2.93%) |
Nov 25, 2014 | 38.24 | 38.24 | 38.24 | 0 | -0.18(-0.47%) | |
Nov 21, 2014 | 38.42 | 38.42 | 38.42 | 137 | -0.33(-0.85%) | |
Nov 20, 2014 | 38.75 | 38.75 | 38.75 | 38.75 | 186 | -0.55(-1.39%) |
Nov 19, 2014 | 39.30 | 39.30 | 39.30 | 39.30 | 317 | +0.70(+1.80%) |
Nov 18, 2014 | 38.60 | 38.60 | 38.60 | 38.60 | 498 | +0.91(+2.41%) |
Nov 17, 2014 | 37.69 | 37.69 | 37.69 | 37.69 | 270 | -0.21(-0.55%) |
Nov 14, 2014 | 37.53 | 37.90 | 37.53 | 37.90 | 835 | -0.95(-2.45%) |
Nov 13, 2014 | 38.72 | 38.85 | 38.72 | 38.85 | 1,933 | -0.36(-0.92%) |
Nov 12, 2014 | 39.39 | 39.39 | 39.21 | 39.21 | 456 | -1.62(-3.97%) |
Nov 06, 2014 | 40.83 | 40.83 | 40.83 | 5 | -0.32(-0.78%) | |
Nov 04, 2014 | 41.15 | 41.15 | 41.15 | 58 | +1.88(+4.79%) | |
Nov 03, 2014 | 39.27 | 39.27 | 39.27 | 39.27 | 184 | -1.43(-3.51%) |
Oct 31, 2014 | 40.70 | 40.70 | 40.70 | 40.70 | 140 | -0.50(-1.21%) |
Oct 30, 2014 | 41.20 | 41.20 | 41.20 | 41.20 | 597 | -0.40(-0.96%) |
Oct 29, 2014 | 41.73 | 41.73 | 41.52 | 41.60 | 610 | -0.35(-0.83%) |
Oct 28, 2014 | 41.62 | 41.95 | 41.62 | 41.95 | 512 | +0.57(+1.38%) |
Oct 24, 2014 | 41.38 | 41.38 | 41.38 | 28 | -0.17(-0.41%) | |
Oct 22, 2014 | 41.64 | 41.64 | 41.50 | 41.55 | 903 | +0.68(+1.66%) |
Oct 17, 2014 | 41.10 | 41.10 | 40.87 | 40.87 | 678 | +1.84(+4.71%) |
Oct 16, 2014 | 39.12 | 39.12 | 39.03 | 39.03 | 497 | -0.08(-0.20%) |
Oct 15, 2014 | 39.42 | 39.42 | 39.11 | 39.11 | 700 | -3.33(-7.85%) |
Oct 09, 2014 | 42.44 | 42.44 | 42.44 | 105 | -0.36(-0.84%) | |
Oct 08, 2014 | 42.80 | 42.80 | 42.80 | 42.80 | 262 | -2.20(-4.89%) |
Oct 06, 2014 | 45.00 | 45.00 | 45.00 | 125 | -0.20(-0.44%) | |
Oct 01, 2014 | 45.20 | 45.20 | 45.20 | 9 | -0.33(-0.72%) | |
Sep 29, 2014 | 45.53 | 45.53 | 45.53 | 150 | +0.42(+0.93%) | |
Sep 26, 2014 | 45.19 | 45.19 | 45.11 | 45.11 | 331 | +0.33(+0.74%) |
Sep 25, 2014 | 44.92 | 44.92 | 44.78 | 44.78 | 7,181 | +0.28(+0.63%) |
Sep 24, 2014 | 44.23 | 44.50 | 44.23 | 44.50 | 431 | -0.04(-0.09%) |
Sep 23, 2014 | 44.54 | 44.54 | 44.54 | 44.54 | 258 | +0.79(+1.81%) |
Sep 19, 2014 | 43.75 | 43.75 | 43.75 | 18 | -0.22(-0.50%) | |
Sep 18, 2014 | 43.97 | 43.97 | 43.97 | 43.97 | 449 | -0.31(-0.70%) |
Sep 17, 2014 | 44.28 | 44.28 | 44.28 | 44.28 | 546 | +0.18(+0.41%) |
Sep 16, 2014 | 43.89 | 44.10 | 43.89 | 44.10 | 2,491 | -0.68(-1.52%) |
Sep 15, 2014 | 44.77 | 44.78 | 44.77 | 44.78 | 396 | -0.45(-0.99%) |
Sep 12, 2014 | 44.87 | 45.24 | 44.87 | 45.23 | 1,200 | -2.27(-4.78%) |
Sep 11, 2014 | 45.42 | 47.62 | 45.42 | 47.50 | 11,900 | +2.09(+4.59%) |
Sep 10, 2014 | 45.41 | 45.50 | 45.41 | 793 | -0.09(-0.19%) | |
Sep 09, 2014 | 45.50 | 45.50 | 45.50 | 45.50 | 556 | -0.20(-0.44%) |
Sep 08, 2014 | 45.82 | 46.04 | 45.70 | 45.70 | 2,417 | -0.71(-1.53%) |
Sep 05, 2014 | 47.85 | 47.85 | 46.41 | 129 | -1.44(-3.01%) | |
Sep 02, 2014 | 47.85 | 47.85 | 47.85 | 31 | -0.64(-1.32%) | |
Aug 29, 2014 | 48.49 | 48.49 | 48.49 | 0 | -0.80(-1.62%) | |
Aug 27, 2014 | 49.29 | 49.29 | 49.29 | 98 | +0.56(+1.15%) | |
Aug 22, 2014 | 48.73 | 48.73 | 48.73 | 30 | +0.20(+0.41%) | |
Aug 19, 2014 | 48.53 | 48.53 | 48.53 | 23 | +1.40(+2.97%) | |
Aug 15, 2014 | 47.13 | 47.13 | 47.13 | 18 | +2.30(+5.13%) | |
Aug 12, 2014 | 44.83 | 44.83 | 44.83 | 107 | +0.74(+1.68%) | |
Aug 08, 2014 | 44.09 | 44.09 | 44.09 | 64 | -0.86(-1.91%) | |
Aug 06, 2014 | 44.95 | 44.95 | 44.95 | 4 | -0.71(-1.55%) | |
Aug 05, 2014 | 45.66 | 45.66 | 45.66 | 45.66 | 342 | -0.16(-0.35%) |
Jul 31, 2014 | 45.82 | 45.82 | 45.82 | 33 | -0.98(-2.09%) | |
Jul 30, 2014 | 46.76 | 46.80 | 46.76 | 46.80 | 2,636 | +2.17(+4.86%) |
Jul 29, 2014 | 44.93 | 44.93 | 44.63 | 44.63 | 1,065 | +0.05(+0.11%) |
Jul 28, 2014 | 44.43 | 44.58 | 44.43 | 44.58 | 1,081 | -0.28(-0.62%) |
Jul 24, 2014 | 44.86 | 44.86 | 44.86 | 82 | -0.02(-0.04%) | |
Jul 23, 2014 | 45.08 | 45.08 | 44.88 | 44.88 | 542 | +0.69(+1.56%) |
Jul 22, 2014 | 44.19 | 44.19 | 44.19 | 44.19 | 648 | +1.12(+2.60%) |
Jul 21, 2014 | 43.07 | 43.07 | 43.07 | 43.07 | 119 | +0.09(+0.21%) |
Jul 18, 2014 | 42.98 | 42.98 | 42.98 | 42.98 | 155 | -0.12(-0.28%) |
Jul 15, 2014 | 43.10 | 43.10 | 43.10 | 113 | -0.05(-0.12%) | |
Jul 14, 2014 | 43.20 | 43.20 | 43.15 | 43.15 | 434 | +0.13(+0.31%) |
Jul 11, 2014 | 43.02 | 43.02 | 43.02 | 43.02 | 640 | -0.45(-1.05%) |
Jul 10, 2014 | 43.47 | 43.47 | 43.47 | 43.47 | 159 | -0.02(-0.06%) |
Jul 09, 2014 | 43.37 | 43.49 | 43.37 | 43.49 | 1,476 | +0.39(+0.91%) |
Jul 02, 2014 | 43.10 | 43.10 | 43.10 | 94 | +0.78(+1.84%) | |
Jun 27, 2014 | 42.32 | 42.32 | 42.32 | 0 | +0.07(+0.17%) | |
Jun 26, 2014 | 42.25 | 42.25 | 42.25 | 42.25 | 500 | +0.65(+1.56%) |
Jun 25, 2014 | 41.26 | 41.60 | 41.26 | 41.60 | 1,683 | -0.01(-0.02%) |
Jun 24, 2014 | 41.96 | 41.96 | 41.61 | 41.61 | 1,273 | +0.06(+0.14%) |
Jun 23, 2014 | 41.76 | 41.76 | 41.55 | 41.55 | 1,488 | -0.04(-0.10%) |
Jun 18, 2014 | 41.59 | 41.59 | 41.59 | 131 | +0.81(+1.99%) | |
Jun 12, 2014 | 40.78 | 40.78 | 40.78 | 30 | +1.28(+3.24%) | |
Jun 05, 2014 | 39.50 | 39.50 | 39.50 | 18 | +0.00(+0.00%) | |
Jun 04, 2014 | 39.40 | 39.50 | 39.40 | 39.50 | 341 | -0.33(-0.83%) |
May 23, 2014 | 39.83 | 39.83 | 39.83 | 36 | -0.12(-0.30%) | |
May 22, 2014 | 39.85 | 39.95 | 39.85 | 39.95 | 3,271 | +1.28(+3.31%) |
May 19, 2014 | 38.67 | 38.67 | 38.67 | 38.67 | 131 | -1.14(-2.86%) |
May 15, 2014 | 39.81 | 39.81 | 39.81 | 39.81 | 31 | -1.51(-3.65%) |
May 06, 2014 | 41.32 | 41.32 | 41.32 | 4 | +0.22(+0.54%) |