Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.44 | 39.56 | 38.74 | 39.12 | 3,133,634 | -0.49(-1.24%) |
Apr 29, 2015 | 39.62 | 39.89 | 39.48 | 39.61 | 1,834,824 | +0.00(+0.00%) |
Apr 28, 2015 | 39.12 | 39.61 | 38.92 | 39.61 | 1,474,759 | +0.49(+1.25%) |
Apr 27, 2015 | 39.61 | 39.84 | 39.10 | 39.12 | 979,232 | -0.43(-1.07%) |
Apr 24, 2015 | 39.70 | 39.72 | 39.28 | 39.55 | 772,810 | -0.18(-0.44%) |
Apr 23, 2015 | 39.63 | 39.84 | 39.49 | 39.72 | 1,386,373 | -0.02(-0.05%) |
Apr 22, 2015 | 39.34 | 39.84 | 39.05 | 39.74 | 1,563,447 | +0.39(+0.99%) |
Apr 21, 2015 | 39.67 | 39.67 | 39.10 | 39.35 | 1,570,755 | -0.25(-0.63%) |
Apr 20, 2015 | 39.83 | 40.02 | 39.60 | 39.60 | 1,627,252 | -0.06(-0.16%) |
Apr 17, 2015 | 39.65 | 39.84 | 39.39 | 39.67 | 2,235,239 | -0.62(-1.54%) |
Apr 16, 2015 | 40.16 | 40.41 | 39.97 | 40.29 | 1,382,375 | +0.14(+0.35%) |
Apr 15, 2015 | 40.05 | 40.37 | 39.82 | 40.15 | 2,840,441 | +0.12(+0.30%) |
Apr 14, 2015 | 40.99 | 41.00 | 39.81 | 40.03 | 4,598,887 | -0.81(-1.99%) |
Apr 13, 2015 | 40.49 | 41.21 | 40.47 | 40.84 | 2,702,806 | +0.34(+0.84%) |
Apr 10, 2015 | 41.21 | 41.24 | 39.91 | 40.50 | 5,734,522 | -0.67(-1.62%) |
Apr 09, 2015 | 40.77 | 41.32 | 40.77 | 41.17 | 1,960,225 | +0.30(+0.72%) |
Apr 08, 2015 | 40.60 | 41.02 | 40.57 | 40.87 | 1,527,633 | +0.34(+0.84%) |
Apr 07, 2015 | 40.54 | 40.69 | 40.31 | 40.53 | 1,783,710 | +0.03(+0.07%) |
Apr 06, 2015 | 40.13 | 40.67 | 39.96 | 40.50 | 2,575,384 | -0.13(-0.32%) |
Apr 02, 2015 | 40.66 | 40.63 | 40.63 | 40.63 | 2,116,690 | -0.04(-0.09%) |
Apr 01, 2015 | 39.90 | 40.77 | 39.83 | 40.67 | 5,117,221 | +0.83(+2.09%) |
Mar 31, 2015 | 39.87 | 39.95 | 39.59 | 39.84 | 3,200,671 | -0.17(-0.42%) |
Mar 30, 2015 | 40.20 | 40.67 | 39.76 | 40.00 | 3,893,936 | -0.02(-0.05%) |
Mar 27, 2015 | 39.83 | 40.03 | 39.68 | 40.02 | 2,022,991 | +0.09(+0.23%) |
Mar 26, 2015 | 39.82 | 40.05 | 39.46 | 39.93 | 2,226,571 | +0.04(+0.09%) |
Mar 25, 2015 | 40.62 | 40.75 | 39.85 | 39.89 | 4,382,060 | -0.57(-1.42%) |
Mar 24, 2015 | 41.02 | 41.18 | 40.40 | 40.46 | 2,439,942 | -0.54(-1.31%) |
Mar 23, 2015 | 41.01 | 41.30 | 40.90 | 41.00 | 1,898,398 | +0.02(+0.05%) |
Mar 20, 2015 | 41.04 | 41.41 | 40.81 | 40.98 | 2,896,541 | +0.12(+0.29%) |
Mar 19, 2015 | 40.89 | 41.05 | 40.45 | 40.86 | 2,028,194 | -0.15(-0.36%) |
Mar 18, 2015 | 40.88 | 41.29 | 40.76 | 41.01 | 2,381,260 | -0.05(-0.11%) |
Mar 17, 2015 | 41.14 | 41.54 | 40.92 | 41.05 | 2,647,324 | -0.45(-1.09%) |
Mar 16, 2015 | 41.48 | 41.55 | 41.17 | 41.51 | 2,064,592 | +0.26(+0.63%) |
Mar 13, 2015 | 41.35 | 41.42 | 40.74 | 41.25 | 3,504,215 | -0.27(-0.65%) |
Mar 12, 2015 | 40.87 | 41.54 | 40.81 | 41.52 | 3,502,405 | +0.85(+2.09%) |
Mar 11, 2015 | 40.19 | 40.71 | 39.90 | 40.67 | 3,343,736 | +0.62(+1.55%) |
Mar 10, 2015 | 40.57 | 40.81 | 40.05 | 40.05 | 4,671,312 | -1.25(-3.02%) |
Mar 09, 2015 | 41.19 | 41.37 | 40.76 | 41.30 | 2,457,190 | +0.43(+1.06%) |
Mar 06, 2015 | 40.84 | 41.12 | 40.71 | 40.86 | 5,212,221 | +0.10(+0.25%) |
Mar 05, 2015 | 41.11 | 41.12 | 40.72 | 40.76 | 4,942,674 | -0.18(-0.43%) |
Mar 04, 2015 | 41.31 | 40.73 | 40.74 | 40.93 | 15,302,942 | +0.20(+0.50%) |
Mar 03, 2015 | 40.81 | 41.40 | 40.65 | 40.73 | 2,289,113 | -0.15(-0.36%) |
Mar 02, 2015 | 40.83 | 41.12 | 40.74 | 40.88 | 1,430,672 | +0.05(+0.11%) |
Feb 27, 2015 | 40.40 | 40.90 | 40.20 | 40.83 | 2,006,215 | +0.50(+1.24%) |
Feb 26, 2015 | 40.20 | 40.55 | 40.13 | 40.33 | 928,350 | +0.16(+0.39%) |
Feb 25, 2015 | 40.16 | 40.35 | 40.01 | 40.18 | 606,723 | -0.11(-0.28%) |
Feb 24, 2015 | 41.05 | 41.11 | 39.78 | 40.29 | 1,616,127 | -0.04(-0.09%) |
Feb 23, 2015 | 40.57 | 40.57 | 40.03 | 40.33 | 689,848 | -0.30(-0.73%) |
Feb 20, 2015 | 40.09 | 40.64 | 39.66 | 40.62 | 1,255,394 | +0.50(+1.24%) |
Feb 19, 2015 | 40.06 | 40.29 | 39.78 | 40.12 | 1,169,260 | -0.12(-0.30%) |
Feb 18, 2015 | 39.91 | 40.57 | 39.83 | 40.24 | 3,417,116 | +0.39(+0.97%) |
Feb 17, 2015 | 40.02 | 40.26 | 39.62 | 39.85 | 2,211,720 | -0.06(-0.14%) |
Feb 13, 2015 | 39.82 | 39.91 | 39.91 | 39.91 | 1,635,865 | +0.13(+0.33%) |
Feb 12, 2015 | 39.93 | 40.25 | 39.49 | 39.78 | 2,211,131 | +0.56(+1.44%) |
Feb 11, 2015 | 40.65 | 40.68 | 39.09 | 39.22 | 3,883,037 | +0.81(+2.12%) |
Feb 10, 2015 | 38.29 | 38.53 | 38.01 | 38.40 | 2,841,093 | +0.46(+1.22%) |
Feb 09, 2015 | 37.90 | 38.07 | 37.60 | 37.94 | 1,646,345 | -0.04(-0.10%) |
Feb 06, 2015 | 37.51 | 38.62 | 37.43 | 37.98 | 2,776,062 | +0.78(+2.09%) |
Feb 05, 2015 | 36.84 | 37.22 | 36.61 | 37.20 | 1,781,338 | +0.44(+1.21%) |
Feb 04, 2015 | 37.06 | 37.31 | 36.73 | 36.76 | 1,312,796 | -0.42(-1.14%) |
Feb 03, 2015 | 37.13 | 37.41 | 36.69 | 37.18 | 2,037,812 | +0.53(+1.44%) |