Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.70 | 44.70 | 43.85 | 44.13 | 273,585 | -0.57(-1.28%) |
Apr 29, 2015 | 44.59 | 44.88 | 44.28 | 44.70 | 322,150 | +0.05(+0.11%) |
Apr 28, 2015 | 44.66 | 44.95 | 44.28 | 44.65 | 257,212 | -0.21(-0.47%) |
Apr 27, 2015 | 44.69 | 45.11 | 44.47 | 44.86 | 230,138 | +0.29(+0.65%) |
Apr 24, 2015 | 45.19 | 45.42 | 44.47 | 44.57 | 228,850 | -0.80(-1.76%) |
Apr 23, 2015 | 44.91 | 45.60 | 44.72 | 45.37 | 190,042 | +0.64(+1.43%) |
Apr 22, 2015 | 44.40 | 44.84 | 44.15 | 44.73 | 237,297 | +0.28(+0.63%) |
Apr 21, 2015 | 45.17 | 45.17 | 44.01 | 44.45 | 139,755 | -0.57(-1.27%) |
Apr 20, 2015 | 44.86 | 45.33 | 44.53 | 45.02 | 332,904 | +0.46(+1.03%) |
Apr 17, 2015 | 45.05 | 45.12 | 44.22 | 44.56 | 287,037 | -0.52(-1.15%) |
Apr 16, 2015 | 44.82 | 45.32 | 44.11 | 45.08 | 307,560 | +0.34(+0.76%) |
Apr 15, 2015 | 43.79 | 44.87 | 43.68 | 44.74 | 398,674 | +1.14(+2.61%) |
Apr 14, 2015 | 43.69 | 44.23 | 43.57 | 43.60 | 513,043 | +0.70(+1.63%) |
Apr 13, 2015 | 42.87 | 43.11 | 42.60 | 42.90 | 266,813 | +0.30(+0.70%) |
Apr 10, 2015 | 42.44 | 42.63 | 42.12 | 42.60 | 167,133 | +0.35(+0.83%) |
Apr 09, 2015 | 41.82 | 42.61 | 41.82 | 42.25 | 269,571 | +0.76(+1.83%) |
Apr 08, 2015 | 41.90 | 42.15 | 41.34 | 41.49 | 231,478 | -0.13(-0.31%) |
Apr 07, 2015 | 41.47 | 42.12 | 41.28 | 41.62 | 214,591 | +0.12(+0.29%) |
Apr 06, 2015 | 41.30 | 41.92 | 41.06 | 41.50 | 211,237 | +0.66(+1.62%) |
Apr 02, 2015 | 40.18 | 40.84 | 40.84 | 40.84 | 189,100 | +0.56(+1.39%) |
Apr 01, 2015 | 39.86 | 40.63 | 39.86 | 40.28 | 218,945 | +0.40(+1.00%) |
Mar 31, 2015 | 39.86 | 40.42 | 39.84 | 39.88 | 365,605 | -0.62(-1.53%) |
Mar 30, 2015 | 40.14 | 40.81 | 40.14 | 40.50 | 355,036 | +0.41(+1.02%) |
Mar 27, 2015 | 40.80 | 41.09 | 39.93 | 40.09 | 286,896 | -0.75(-1.84%) |
Mar 26, 2015 | 41.24 | 41.57 | 40.52 | 40.84 | 243,859 | +0.36(+0.89%) |
Mar 25, 2015 | 40.97 | 41.31 | 40.41 | 40.48 | 274,898 | +0.05(+0.12%) |
Mar 24, 2015 | 39.92 | 40.70 | 39.74 | 40.43 | 353,453 | +0.62(+1.56%) |
Mar 23, 2015 | 38.60 | 39.89 | 38.49 | 39.81 | 574,417 | +1.30(+3.38%) |
Mar 20, 2015 | 38.16 | 38.56 | 37.90 | 38.51 | 309,895 | +1.32(+3.55%) |
Mar 19, 2015 | 37.59 | 37.63 | 37.03 | 37.19 | 190,819 | -1.22(-3.18%) |
Mar 18, 2015 | 36.89 | 38.77 | 36.45 | 38.41 | 302,068 | +1.29(+3.48%) |
Mar 17, 2015 | 36.09 | 37.36 | 36.09 | 37.12 | 365,722 | +0.40(+1.09%) |
Mar 16, 2015 | 36.34 | 36.86 | 35.94 | 36.72 | 270,682 | +0.36(+0.99%) |
Mar 13, 2015 | 36.17 | 36.46 | 35.69 | 36.36 | 275,703 | -0.44(-1.20%) |
Mar 12, 2015 | 36.99 | 37.09 | 36.61 | 36.80 | 231,960 | +0.15(+0.41%) |
Mar 11, 2015 | 36.44 | 36.86 | 36.11 | 36.65 | 158,562 | +0.36(+0.99%) |
Mar 10, 2015 | 36.26 | 36.79 | 36.12 | 36.29 | 213,734 | -0.58(-1.57%) |
Mar 09, 2015 | 37.31 | 37.37 | 36.61 | 36.87 | 309,991 | -0.42(-1.13%) |
Mar 06, 2015 | 37.47 | 37.83 | 36.97 | 37.29 | 242,174 | -0.59(-1.56%) |
Mar 05, 2015 | 38.58 | 38.62 | 37.88 | 37.88 | 308,479 | -0.73(-1.89%) |
Mar 04, 2015 | 38.56 | 38.90 | 38.19 | 38.61 | 208,915 | -0.26(-0.67%) |
Mar 03, 2015 | 38.35 | 39.06 | 38.27 | 38.87 | 279,445 | +0.57(+1.49%) |
Mar 02, 2015 | 38.56 | 38.56 | 37.94 | 38.30 | 270,262 | -0.34(-0.88%) |
Feb 27, 2015 | 38.83 | 39.11 | 38.63 | 38.64 | 499,480 | -0.07(-0.18%) |
Feb 26, 2015 | 38.98 | 39.19 | 38.67 | 38.71 | 245,862 | -0.76(-1.93%) |
Feb 25, 2015 | 39.41 | 39.67 | 39.00 | 39.47 | 190,790 | +0.06(+0.15%) |
Feb 24, 2015 | 39.26 | 39.44 | 38.91 | 39.41 | 235,077 | +0.35(+0.90%) |
Feb 23, 2015 | 38.39 | 39.38 | 37.85 | 39.06 | 349,931 | +0.35(+0.90%) |
Feb 20, 2015 | 39.69 | 39.90 | 38.70 | 38.71 | 307,112 | -1.02(-2.57%) |
Feb 19, 2015 | 39.36 | 39.99 | 39.00 | 39.73 | 358,253 | -0.42(-1.05%) |
Feb 18, 2015 | 40.25 | 40.74 | 40.01 | 40.15 | 271,974 | -0.92(-2.24%) |
Feb 17, 2015 | 41.29 | 41.39 | 40.44 | 41.07 | 212,049 | -0.01(-0.02%) |
Feb 13, 2015 | 41.24 | 41.08 | 41.08 | 41.08 | 230,800 | +0.37(+0.91%) |
Feb 12, 2015 | 39.79 | 40.71 | 39.79 | 40.71 | 195,368 | +1.46(+3.72%) |
Feb 11, 2015 | 39.08 | 39.97 | 38.82 | 39.25 | 294,351 | -0.30(-0.76%) |
Feb 10, 2015 | 40.41 | 40.42 | 39.05 | 39.55 | 265,338 | -0.83(-2.06%) |
Feb 09, 2015 | 40.29 | 40.87 | 40.03 | 40.38 | 362,106 | -0.21(-0.52%) |
Feb 06, 2015 | 41.15 | 41.15 | 40.15 | 40.59 | 246,614 | -0.23(-0.56%) |
Feb 05, 2015 | 40.11 | 41.13 | 40.10 | 40.82 | 392,295 | +1.37(+3.47%) |
Feb 04, 2015 | 40.29 | 40.29 | 38.68 | 39.45 | 654,692 | -1.42(-3.47%) |
Feb 03, 2015 | 40.04 | 40.97 | 39.81 | 40.87 | 629,491 | +1.65(+4.21%) |