Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.08 | 39.99 | 38.74 | 39.13 | 730,315 | -0.92(-2.30%) |
Apr 29, 2015 | 40.24 | 40.60 | 39.61 | 40.05 | 536,670 | -0.21(-0.52%) |
Apr 28, 2015 | 42.19 | 42.24 | 38.96 | 40.26 | 1,328,095 | -1.99(-4.71%) |
Apr 27, 2015 | 42.81 | 42.92 | 42.12 | 42.24 | 505,739 | -0.46(-1.07%) |
Apr 24, 2015 | 42.51 | 42.72 | 42.12 | 42.70 | 253,472 | +0.22(+0.53%) |
Apr 23, 2015 | 42.69 | 43.17 | 42.37 | 42.48 | 240,480 | -0.23(-0.54%) |
Apr 22, 2015 | 43.00 | 43.01 | 42.01 | 42.71 | 325,721 | +0.07(+0.17%) |
Apr 21, 2015 | 43.08 | 43.36 | 42.29 | 42.64 | 288,749 | +0.00(+0.00%) |
Apr 20, 2015 | 41.75 | 42.94 | 41.67 | 42.64 | 494,085 | +1.06(+2.54%) |
Apr 17, 2015 | 42.12 | 42.12 | 41.30 | 41.58 | 455,901 | -1.01(-2.37%) |
Apr 16, 2015 | 41.99 | 42.88 | 41.51 | 42.59 | 503,816 | +0.59(+1.41%) |
Apr 15, 2015 | 41.97 | 42.22 | 41.73 | 41.99 | 310,885 | +0.34(+0.83%) |
Apr 14, 2015 | 42.05 | 42.18 | 41.55 | 41.65 | 244,090 | -0.32(-0.76%) |
Apr 13, 2015 | 42.26 | 42.36 | 41.71 | 41.97 | 293,514 | -0.22(-0.51%) |
Apr 10, 2015 | 42.48 | 42.62 | 42.16 | 42.19 | 226,379 | -0.19(-0.45%) |
Apr 09, 2015 | 42.44 | 42.57 | 41.76 | 42.38 | 274,212 | +0.00(+0.00%) |
Apr 08, 2015 | 42.54 | 42.76 | 41.87 | 42.38 | 380,428 | -0.26(-0.60%) |
Apr 07, 2015 | 42.87 | 43.04 | 42.32 | 42.64 | 554,726 | -0.17(-0.39%) |
Apr 06, 2015 | 42.02 | 43.00 | 41.80 | 42.80 | 873,797 | +0.59(+1.39%) |
Apr 02, 2015 | 41.02 | 42.22 | 42.22 | 42.22 | 840,964 | +1.46(+3.58%) |
Apr 01, 2015 | 41.10 | 41.24 | 40.42 | 40.76 | 267,466 | -0.51(-1.24%) |
Mar 31, 2015 | 41.04 | 41.37 | 40.92 | 41.27 | 475,098 | +0.00(+0.00%) |
Mar 30, 2015 | 40.73 | 41.36 | 40.60 | 41.27 | 333,984 | +0.80(+1.98%) |
Mar 27, 2015 | 39.75 | 40.62 | 39.69 | 40.47 | 366,325 | +0.69(+1.73%) |
Mar 26, 2015 | 39.89 | 40.05 | 39.29 | 39.78 | 361,452 | -0.13(-0.32%) |
Mar 25, 2015 | 41.05 | 41.05 | 39.89 | 39.91 | 243,164 | -0.97(-2.37%) |
Mar 24, 2015 | 40.63 | 41.08 | 40.26 | 40.88 | 456,241 | +0.21(+0.51%) |
Mar 23, 2015 | 40.55 | 41.02 | 40.33 | 40.67 | 318,875 | +0.12(+0.30%) |
Mar 20, 2015 | 40.74 | 40.79 | 40.08 | 40.55 | 511,598 | -0.26(-0.63%) |
Mar 19, 2015 | 40.67 | 40.86 | 40.38 | 40.81 | 299,012 | +0.07(+0.18%) |
Mar 18, 2015 | 40.35 | 40.87 | 39.81 | 40.74 | 257,313 | +0.18(+0.43%) |
Mar 17, 2015 | 40.33 | 40.90 | 40.33 | 40.56 | 278,128 | +0.01(+0.02%) |
Mar 16, 2015 | 40.13 | 40.59 | 39.97 | 40.55 | 318,436 | +0.59(+1.46%) |
Mar 13, 2015 | 40.33 | 40.45 | 39.42 | 39.97 | 362,994 | -0.41(-1.01%) |
Mar 12, 2015 | 39.33 | 40.40 | 39.09 | 40.38 | 435,145 | +1.29(+3.30%) |
Mar 11, 2015 | 38.48 | 39.16 | 38.40 | 39.09 | 517,709 | +0.49(+1.27%) |
Mar 10, 2015 | 38.95 | 39.04 | 38.38 | 38.60 | 487,939 | -0.75(-1.89%) |
Mar 09, 2015 | 39.05 | 39.37 | 38.54 | 39.34 | 402,711 | +0.26(+0.66%) |
Mar 06, 2015 | 39.17 | 39.49 | 39.04 | 39.09 | 432,746 | -0.43(-1.10%) |
Mar 05, 2015 | 39.13 | 39.55 | 38.99 | 39.52 | 445,201 | +0.41(+1.05%) |
Mar 04, 2015 | 39.63 | 39.89 | 39.00 | 39.11 | 540,425 | -0.78(-1.95%) |
Mar 03, 2015 | 40.54 | 40.54 | 39.44 | 39.89 | 767,662 | -0.64(-1.58%) |
Mar 02, 2015 | 39.71 | 40.58 | 39.71 | 40.53 | 724,061 | +0.99(+2.49%) |
Feb 27, 2015 | 38.59 | 39.58 | 38.32 | 39.54 | 962,322 | +1.07(+2.77%) |
Feb 26, 2015 | 38.23 | 38.60 | 38.23 | 38.48 | 343,917 | +0.17(+0.44%) |
Feb 25, 2015 | 38.46 | 38.66 | 38.12 | 38.31 | 510,253 | -0.06(-0.17%) |
Feb 24, 2015 | 38.28 | 38.48 | 38.09 | 38.37 | 746,226 | +0.06(+0.15%) |
Feb 23, 2015 | 38.57 | 38.90 | 38.12 | 38.32 | 544,828 | -0.24(-0.62%) |
Feb 20, 2015 | 38.67 | 38.67 | 38.21 | 38.56 | 562,358 | -0.20(-0.52%) |
Feb 19, 2015 | 38.48 | 39.14 | 38.22 | 38.76 | 748,051 | +0.55(+1.45%) |
Feb 18, 2015 | 38.20 | 38.24 | 37.91 | 38.20 | 502,610 | -0.03(-0.08%) |
Feb 17, 2015 | 39.25 | 39.49 | 38.21 | 38.24 | 720,525 | -1.06(-2.69%) |
Feb 13, 2015 | 38.44 | 39.29 | 39.29 | 39.29 | 680,905 | +0.85(+2.21%) |
Feb 12, 2015 | 39.04 | 39.25 | 38.23 | 38.44 | 1,365,836 | -0.40(-1.03%) |
Feb 11, 2015 | 39.48 | 40.37 | 37.93 | 38.84 | 1,356,977 | -2.98(-7.13%) |
Feb 10, 2015 | 42.05 | 42.24 | 41.31 | 41.83 | 443,771 | +0.17(+0.40%) |
Feb 09, 2015 | 41.68 | 42.03 | 41.41 | 41.66 | 305,400 | -0.18(-0.42%) |
Feb 06, 2015 | 41.22 | 42.07 | 41.08 | 41.83 | 500,012 | +0.67(+1.64%) |
Feb 05, 2015 | 40.50 | 41.27 | 40.37 | 41.16 | 344,997 | +1.03(+2.57%) |
Feb 04, 2015 | 40.43 | 40.79 | 40.03 | 40.13 | 277,869 | -0.37(-0.91%) |
Feb 03, 2015 | 39.10 | 40.58 | 39.05 | 40.50 | 387,000 | +1.98(+5.14%) |