Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.04 | 43.15 | 41.23 | 41.60 | 1,237,716 | -1.54(-3.58%) |
Apr 29, 2015 | 43.11 | 43.41 | 42.46 | 43.15 | 701,474 | -0.04(-0.09%) |
Apr 28, 2015 | 42.16 | 43.23 | 42.12 | 43.18 | 584,812 | +0.72(+1.70%) |
Apr 27, 2015 | 42.96 | 43.42 | 42.16 | 42.46 | 481,192 | -0.53(-1.23%) |
Apr 24, 2015 | 43.61 | 44.63 | 42.35 | 42.99 | 811,443 | -0.65(-1.50%) |
Apr 23, 2015 | 42.01 | 44.04 | 42.01 | 43.65 | 936,511 | +1.72(+4.11%) |
Apr 22, 2015 | 42.05 | 42.21 | 41.61 | 41.93 | 653,268 | +0.04(+0.11%) |
Apr 21, 2015 | 42.46 | 42.63 | 41.57 | 41.88 | 891,882 | -0.16(-0.39%) |
Apr 20, 2015 | 43.02 | 43.29 | 41.87 | 42.04 | 1,072,803 | -1.13(-2.62%) |
Apr 17, 2015 | 43.35 | 43.40 | 42.71 | 43.18 | 971,571 | -0.43(-1.00%) |
Apr 16, 2015 | 44.36 | 44.58 | 43.55 | 43.61 | 782,796 | -0.75(-1.69%) |
Apr 15, 2015 | 44.35 | 45.02 | 44.26 | 44.36 | 776,792 | +0.13(+0.30%) |
Apr 14, 2015 | 44.46 | 45.02 | 43.96 | 44.23 | 1,180,608 | -0.25(-0.56%) |
Apr 13, 2015 | 44.63 | 44.70 | 43.96 | 44.48 | 647,088 | -0.22(-0.49%) |
Apr 10, 2015 | 44.80 | 45.40 | 44.13 | 44.70 | 849,209 | -0.10(-0.23%) |
Apr 09, 2015 | 45.02 | 45.45 | 44.40 | 44.80 | 897,787 | -0.25(-0.56%) |
Apr 08, 2015 | 45.32 | 45.58 | 44.14 | 45.05 | 882,596 | -0.09(-0.20%) |
Apr 07, 2015 | 45.76 | 46.25 | 44.95 | 45.14 | 1,282,348 | -0.62(-1.35%) |
Apr 06, 2015 | 44.88 | 45.96 | 44.44 | 45.76 | 1,529,262 | +0.79(+1.77%) |
Apr 02, 2015 | 43.67 | 44.96 | 44.96 | 44.96 | 1,416,383 | +1.29(+2.96%) |
Apr 01, 2015 | 44.30 | 44.33 | 43.07 | 43.67 | 1,409,917 | -0.63(-1.41%) |
Mar 31, 2015 | 44.01 | 44.60 | 43.53 | 44.30 | 986,227 | -0.18(-0.41%) |
Mar 30, 2015 | 43.27 | 45.15 | 43.19 | 44.48 | 1,570,269 | +1.33(+3.09%) |
Mar 27, 2015 | 42.91 | 43.67 | 42.15 | 43.15 | 875,061 | +0.08(+0.19%) |
Mar 26, 2015 | 43.27 | 43.52 | 42.72 | 43.07 | 777,385 | -0.51(-1.16%) |
Mar 25, 2015 | 43.61 | 44.52 | 43.43 | 43.57 | 1,129,597 | +0.00(+0.00%) |
Mar 24, 2015 | 44.29 | 44.79 | 43.32 | 43.57 | 971,322 | -0.71(-1.60%) |
Mar 23, 2015 | 42.95 | 46.08 | 42.95 | 44.28 | 2,343,437 | +1.33(+3.10%) |
Mar 20, 2015 | 43.15 | 44.72 | 42.57 | 42.95 | 2,700,811 | -0.21(-0.49%) |
Mar 19, 2015 | 42.15 | 43.33 | 41.67 | 43.16 | 1,578,669 | +0.94(+2.23%) |
Mar 18, 2015 | 41.23 | 42.29 | 41.01 | 42.22 | 2,274,490 | +0.85(+2.04%) |
Mar 17, 2015 | 41.77 | 42.15 | 40.94 | 41.37 | 1,972,386 | +0.01(+0.04%) |
Mar 16, 2015 | 40.95 | 41.40 | 40.43 | 41.36 | 883,104 | +0.35(+0.86%) |
Mar 13, 2015 | 41.20 | 41.45 | 40.85 | 41.01 | 931,412 | -0.35(-0.85%) |
Mar 12, 2015 | 41.20 | 41.46 | 41.14 | 41.36 | 1,528,484 | +0.15(+0.37%) |
Mar 11, 2015 | 40.33 | 41.43 | 39.93 | 41.21 | 982,612 | +0.77(+1.89%) |
Mar 10, 2015 | 39.98 | 40.49 | 39.40 | 40.44 | 1,123,770 | +0.02(+0.05%) |
Mar 09, 2015 | 39.87 | 40.42 | 39.48 | 40.42 | 859,397 | +0.46(+1.16%) |
Mar 06, 2015 | 39.04 | 39.98 | 38.70 | 39.95 | 1,206,470 | +0.91(+2.34%) |
Mar 05, 2015 | 39.37 | 39.70 | 38.33 | 39.04 | 907,131 | -0.51(-1.28%) |
Mar 04, 2015 | 38.48 | 39.91 | 38.38 | 39.55 | 1,449,577 | +1.24(+3.25%) |
Mar 03, 2015 | 38.62 | 39.17 | 37.67 | 38.31 | 1,103,838 | -0.28(-0.72%) |
Mar 02, 2015 | 39.78 | 40.08 | 38.14 | 38.59 | 2,044,014 | -1.27(-3.19%) |
Feb 27, 2015 | 41.23 | 41.38 | 39.71 | 39.86 | 1,197,045 | -1.52(-3.66%) |
Feb 26, 2015 | 41.31 | 41.39 | 40.58 | 41.37 | 1,206,015 | +0.07(+0.16%) |
Feb 25, 2015 | 40.68 | 41.69 | 40.31 | 41.31 | 1,258,624 | +0.99(+2.46%) |
Feb 24, 2015 | 40.06 | 40.34 | 39.55 | 40.32 | 873,673 | +0.18(+0.44%) |
Feb 23, 2015 | 40.08 | 40.37 | 39.59 | 40.14 | 896,101 | -0.19(-0.47%) |
Feb 20, 2015 | 40.24 | 40.37 | 39.22 | 40.33 | 863,791 | +0.06(+0.15%) |
Feb 19, 2015 | 40.69 | 40.69 | 39.79 | 40.27 | 990,920 | -0.72(-1.75%) |
Feb 18, 2015 | 40.83 | 41.21 | 40.72 | 40.99 | 951,060 | -0.11(-0.27%) |
Feb 17, 2015 | 41.38 | 41.61 | 40.36 | 41.10 | 1,140,282 | -0.51(-1.23%) |
Feb 13, 2015 | 42.56 | 41.61 | 41.61 | 41.61 | 1,760,584 | -0.95(-2.23%) |
Feb 12, 2015 | 40.78 | 43.71 | 40.75 | 42.56 | 2,342,946 | +2.00(+4.92%) |
Feb 11, 2015 | 41.59 | 42.35 | 40.32 | 40.56 | 2,048,006 | -0.12(-0.29%) |
Feb 10, 2015 | 40.32 | 40.78 | 39.69 | 40.68 | 2,121,182 | +0.73(+1.83%) |
Feb 09, 2015 | 38.14 | 41.08 | 38.14 | 39.95 | 4,041,984 | +1.38(+3.58%) |
Feb 06, 2015 | 37.00 | 39.05 | 35.60 | 38.57 | 4,863,359 | +1.51(+4.08%) |
Feb 05, 2015 | 31.97 | 37.78 | 31.10 | 37.05 | 7,364,629 | +4.47(+13.73%) |
Feb 04, 2015 | 33.01 | 33.63 | 31.21 | 32.58 | 2,313,018 | -0.43(-1.31%) |
Feb 03, 2015 | 31.51 | 33.08 | 31.45 | 33.01 | 1,630,283 | +1.51(+4.80%) |