Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.09 | 48.16 | 43.86 | 47.59 | 2,717,516 | +3.10(+6.97%) |
Apr 29, 2015 | 43.26 | 44.66 | 43.01 | 44.49 | 1,247,104 | +1.04(+2.39%) |
Apr 28, 2015 | 43.35 | 43.69 | 42.99 | 43.45 | 570,225 | +0.00(+0.00%) |
Apr 27, 2015 | 43.68 | 43.92 | 43.14 | 43.45 | 1,074,198 | +0.21(+0.49%) |
Apr 24, 2015 | 43.75 | 43.92 | 43.04 | 43.24 | 1,008,098 | -0.61(-1.39%) |
Apr 23, 2015 | 42.65 | 44.12 | 42.54 | 43.85 | 1,620,734 | +1.35(+3.18%) |
Apr 22, 2015 | 41.91 | 42.80 | 41.56 | 42.50 | 1,003,493 | +0.67(+1.60%) |
Apr 21, 2015 | 42.97 | 42.99 | 41.52 | 41.83 | 769,941 | -1.16(-2.70%) |
Apr 20, 2015 | 43.13 | 43.97 | 42.99 | 42.99 | 846,830 | -0.14(-0.32%) |
Apr 17, 2015 | 44.22 | 44.30 | 42.99 | 43.13 | 1,205,448 | -1.16(-2.62%) |
Apr 16, 2015 | 44.29 | 45.22 | 43.76 | 44.29 | 1,219,605 | -0.10(-0.23%) |
Apr 15, 2015 | 43.69 | 44.85 | 43.07 | 44.39 | 1,313,997 | +1.15(+2.66%) |
Apr 14, 2015 | 43.01 | 43.32 | 42.86 | 43.24 | 565,021 | +0.43(+1.00%) |
Apr 13, 2015 | 43.19 | 43.19 | 42.57 | 42.81 | 838,767 | -0.29(-0.67%) |
Apr 10, 2015 | 43.26 | 43.46 | 42.82 | 43.10 | 927,260 | -0.04(-0.09%) |
Apr 09, 2015 | 42.37 | 43.35 | 42.37 | 43.14 | 1,039,369 | +0.94(+2.23%) |
Apr 08, 2015 | 41.80 | 42.43 | 41.67 | 42.20 | 1,167,444 | +0.61(+1.47%) |
Apr 07, 2015 | 41.00 | 41.99 | 40.71 | 41.59 | 962,403 | +0.59(+1.44%) |
Apr 06, 2015 | 40.04 | 41.21 | 39.85 | 41.00 | 1,418,685 | +1.33(+3.35%) |
Apr 02, 2015 | 39.53 | 39.67 | 39.67 | 39.67 | 609,500 | -0.10(-0.25%) |
Apr 01, 2015 | 39.99 | 40.30 | 39.71 | 39.77 | 713,267 | +0.00(+0.00%) |
Mar 31, 2015 | 39.29 | 39.95 | 38.95 | 39.77 | 704,825 | +0.18(+0.45%) |
Mar 30, 2015 | 39.84 | 40.13 | 38.99 | 39.59 | 1,042,060 | +0.13(+0.33%) |
Mar 27, 2015 | 39.74 | 39.94 | 38.97 | 39.46 | 701,543 | -0.48(-1.20%) |
Mar 26, 2015 | 39.95 | 40.35 | 39.52 | 39.94 | 576,925 | +0.50(+1.27%) |
Mar 25, 2015 | 38.99 | 39.86 | 38.75 | 39.44 | 1,347,658 | +0.64(+1.65%) |
Mar 24, 2015 | 39.41 | 39.49 | 38.41 | 38.80 | 1,235,351 | -0.53(-1.35%) |
Mar 23, 2015 | 39.86 | 40.19 | 39.30 | 39.33 | 739,934 | -0.41(-1.03%) |
Mar 20, 2015 | 39.49 | 39.81 | 39.28 | 39.74 | 1,512,692 | +0.50(+1.27%) |
Mar 19, 2015 | 39.07 | 40.00 | 38.73 | 39.24 | 905,556 | -0.54(-1.36%) |
Mar 18, 2015 | 39.02 | 40.01 | 38.45 | 39.78 | 1,498,734 | +0.33(+0.84%) |
Mar 17, 2015 | 39.89 | 40.28 | 39.15 | 39.45 | 793,280 | -0.77(-1.91%) |
Mar 16, 2015 | 40.40 | 40.45 | 39.55 | 40.22 | 908,977 | -0.63(-1.54%) |
Mar 13, 2015 | 40.56 | 40.90 | 39.80 | 40.85 | 1,174,819 | -0.15(-0.37%) |
Mar 12, 2015 | 42.55 | 42.69 | 40.99 | 41.00 | 1,409,994 | -1.33(-3.14%) |
Mar 11, 2015 | 42.12 | 42.49 | 41.51 | 42.33 | 754,002 | +0.33(+0.79%) |
Mar 10, 2015 | 41.30 | 42.20 | 41.18 | 42.00 | 1,042,302 | +0.04(+0.10%) |
Mar 09, 2015 | 42.13 | 42.48 | 41.50 | 41.96 | 615,414 | -0.38(-0.90%) |
Mar 06, 2015 | 42.72 | 43.43 | 42.12 | 42.34 | 551,131 | -0.90(-2.08%) |
Mar 05, 2015 | 43.44 | 43.59 | 42.90 | 43.24 | 536,797 | -0.27(-0.62%) |
Mar 04, 2015 | 43.89 | 43.78 | 42.80 | 43.51 | 594,334 | -0.27(-0.62%) |
Mar 03, 2015 | 44.15 | 44.55 | 43.53 | 43.78 | 1,531,486 | -0.36(-0.82%) |
Mar 02, 2015 | 43.39 | 44.15 | 42.81 | 44.14 | 1,061,764 | +0.66(+1.52%) |
Feb 27, 2015 | 42.45 | 44.05 | 42.29 | 43.48 | 1,152,474 | +1.20(+2.84%) |
Feb 26, 2015 | 41.79 | 43.35 | 41.64 | 42.28 | 1,502,646 | +0.17(+0.40%) |
Feb 25, 2015 | 41.65 | 42.24 | 41.06 | 42.11 | 1,286,948 | +0.50(+1.20%) |
Feb 24, 2015 | 41.27 | 41.83 | 40.65 | 41.61 | 1,545,464 | +0.67(+1.64%) |
Feb 23, 2015 | 40.73 | 41.39 | 40.01 | 40.94 | 1,189,890 | -0.36(-0.87%) |
Feb 20, 2015 | 41.62 | 42.95 | 40.60 | 41.30 | 1,345,203 | -1.79(-4.15%) |
Feb 19, 2015 | 40.78 | 44.59 | 40.78 | 43.09 | 2,759,272 | +0.80(+1.89%) |
Feb 18, 2015 | 42.34 | 43.39 | 41.99 | 42.29 | 1,291,029 | -1.00(-2.31%) |
Feb 17, 2015 | 41.82 | 43.34 | 40.97 | 43.29 | 1,284,922 | +1.46(+3.49%) |
Feb 13, 2015 | 41.83 | 41.83 | 41.83 | 41.83 | 1,858,300 | +0.70(+1.70%) |
Feb 12, 2015 | 43.51 | 43.88 | 41.03 | 41.13 | 2,016,313 | -1.59(-3.72%) |
Feb 11, 2015 | 42.29 | 43.26 | 41.70 | 42.72 | 685,773 | -0.53(-1.23%) |
Feb 10, 2015 | 43.39 | 43.59 | 42.01 | 43.25 | 982,984 | -0.04(-0.09%) |
Feb 09, 2015 | 42.93 | 44.18 | 42.75 | 43.29 | 970,108 | -0.10(-0.23%) |
Feb 06, 2015 | 44.77 | 45.43 | 43.19 | 43.39 | 1,787,346 | -1.11(-2.49%) |
Feb 05, 2015 | 43.98 | 45.01 | 43.55 | 44.50 | 618,399 | +1.32(+3.06%) |
Feb 04, 2015 | 44.55 | 44.91 | 42.45 | 43.18 | 1,097,920 | -2.31(-5.08%) |
Feb 03, 2015 | 43.60 | 45.79 | 43.60 | 45.49 | 1,320,477 | +2.70(+6.31%) |