Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.12 | 39.23 | 38.21 | 38.41 | 1,573,394 | -0.88(-2.25%) |
Apr 29, 2015 | 39.54 | 39.60 | 39.24 | 39.30 | 1,046,805 | -0.36(-0.90%) |
Apr 28, 2015 | 39.40 | 39.69 | 39.36 | 39.65 | 2,490,988 | +0.17(+0.43%) |
Apr 27, 2015 | 39.74 | 39.80 | 39.38 | 39.48 | 1,861,251 | -0.16(-0.41%) |
Apr 24, 2015 | 39.69 | 39.75 | 39.54 | 39.65 | 1,519,515 | +0.02(+0.05%) |
Apr 23, 2015 | 39.63 | 39.72 | 39.54 | 39.63 | 2,212,372 | +0.01(+0.02%) |
Apr 22, 2015 | 39.68 | 39.76 | 39.48 | 39.62 | 3,265,899 | +0.06(+0.16%) |
Apr 21, 2015 | 39.54 | 39.73 | 39.32 | 39.55 | 11,902,479 | -1.70(-4.13%) |
Apr 20, 2015 | 41.17 | 41.48 | 41.01 | 41.26 | 449,760 | +0.34(+0.82%) |
Apr 17, 2015 | 41.25 | 41.32 | 40.71 | 40.92 | 697,402 | -0.31(-0.74%) |
Apr 16, 2015 | 41.47 | 41.62 | 40.90 | 41.23 | 626,830 | -0.14(-0.33%) |
Apr 15, 2015 | 41.17 | 41.73 | 41.10 | 41.37 | 552,241 | +0.14(+0.33%) |
Apr 14, 2015 | 41.02 | 41.41 | 40.97 | 41.23 | 680,649 | +0.33(+0.80%) |
Apr 13, 2015 | 40.97 | 41.14 | 40.72 | 40.90 | 652,957 | -0.10(-0.24%) |
Apr 10, 2015 | 41.20 | 41.35 | 40.95 | 41.00 | 482,150 | -0.03(-0.07%) |
Apr 09, 2015 | 40.70 | 41.07 | 40.68 | 41.03 | 908,912 | +0.69(+1.72%) |
Apr 08, 2015 | 39.77 | 40.60 | 39.75 | 40.34 | 983,702 | +0.78(+1.98%) |
Apr 07, 2015 | 39.38 | 40.08 | 39.37 | 39.55 | 707,930 | +0.12(+0.31%) |
Apr 06, 2015 | 39.13 | 40.03 | 39.00 | 39.43 | 781,561 | +0.37(+0.95%) |
Apr 02, 2015 | 38.35 | 39.06 | 39.06 | 39.06 | 1,349,279 | +0.96(+2.53%) |
Apr 01, 2015 | 38.07 | 38.25 | 37.71 | 38.10 | 710,697 | -0.14(-0.37%) |
Mar 31, 2015 | 38.24 | 38.51 | 38.01 | 38.24 | 1,001,376 | -0.28(-0.72%) |
Mar 30, 2015 | 38.17 | 38.84 | 38.06 | 38.52 | 867,147 | +0.31(+0.80%) |
Mar 27, 2015 | 38.01 | 38.38 | 37.53 | 38.21 | 916,490 | +0.14(+0.37%) |
Mar 26, 2015 | 38.18 | 38.43 | 37.66 | 38.07 | 1,391,853 | -0.35(-0.91%) |
Mar 25, 2015 | 39.26 | 39.49 | 38.26 | 38.42 | 1,038,291 | -0.75(-1.91%) |
Mar 24, 2015 | 38.73 | 39.26 | 38.53 | 39.17 | 1,037,945 | +0.49(+1.25%) |
Mar 23, 2015 | 39.06 | 39.16 | 38.61 | 38.68 | 980,379 | -0.31(-0.79%) |
Mar 20, 2015 | 38.51 | 39.42 | 38.40 | 38.99 | 1,150,931 | +0.88(+2.30%) |
Mar 19, 2015 | 38.38 | 38.55 | 38.10 | 38.11 | 846,539 | -0.63(-1.62%) |
Mar 18, 2015 | 38.09 | 38.90 | 37.73 | 38.74 | 886,544 | +0.44(+1.15%) |
Mar 17, 2015 | 37.85 | 38.46 | 37.65 | 38.30 | 707,023 | +0.18(+0.47%) |
Mar 16, 2015 | 37.94 | 38.50 | 37.93 | 38.12 | 685,346 | +0.13(+0.34%) |
Mar 13, 2015 | 38.43 | 38.46 | 37.73 | 37.99 | 608,932 | -0.62(-1.61%) |
Mar 12, 2015 | 37.86 | 38.62 | 37.83 | 38.61 | 978,137 | +0.79(+2.09%) |
Mar 11, 2015 | 37.79 | 38.15 | 37.55 | 37.82 | 570,705 | -0.05(-0.13%) |
Mar 10, 2015 | 38.01 | 38.19 | 37.67 | 37.87 | 907,300 | -0.53(-1.37%) |
Mar 09, 2015 | 38.75 | 38.75 | 38.20 | 38.40 | 793,911 | -0.41(-1.05%) |
Mar 06, 2015 | 38.82 | 38.84 | 38.24 | 38.81 | 1,867,099 | -0.36(-0.93%) |
Mar 05, 2015 | 39.20 | 39.71 | 39.12 | 39.17 | 632,211 | +0.03(+0.07%) |
Mar 04, 2015 | 38.46 | 39.16 | 38.65 | 39.14 | 1,075,407 | +0.49(+1.27%) |
Mar 03, 2015 | 39.38 | 39.42 | 38.44 | 38.65 | 882,201 | -0.71(-1.79%) |
Mar 02, 2015 | 38.69 | 39.43 | 38.62 | 39.36 | 955,600 | +0.63(+1.64%) |
Feb 27, 2015 | 39.01 | 39.46 | 38.65 | 38.72 | 915,854 | -0.35(-0.89%) |
Feb 26, 2015 | 39.22 | 39.46 | 38.86 | 39.07 | 526,851 | -0.31(-0.78%) |
Feb 25, 2015 | 39.32 | 39.51 | 39.07 | 39.38 | 792,305 | +0.42(+1.07%) |
Feb 24, 2015 | 39.02 | 39.10 | 38.50 | 38.96 | 828,935 | -0.11(-0.27%) |
Feb 23, 2015 | 38.49 | 39.07 | 38.38 | 39.07 | 886,374 | +0.60(+1.57%) |
Feb 20, 2015 | 38.26 | 38.60 | 37.98 | 38.47 | 937,335 | +0.26(+0.69%) |
Feb 19, 2015 | 38.30 | 38.55 | 38.10 | 38.20 | 728,225 | -0.33(-0.86%) |
Feb 18, 2015 | 38.64 | 38.71 | 38.25 | 38.54 | 1,003,339 | -0.37(-0.95%) |
Feb 17, 2015 | 38.78 | 39.19 | 38.66 | 38.90 | 1,095,363 | +0.37(+0.96%) |
Feb 13, 2015 | 38.08 | 38.54 | 38.54 | 38.54 | 1,002,991 | +0.66(+1.74%) |
Feb 12, 2015 | 37.79 | 38.09 | 37.57 | 37.88 | 723,866 | +0.46(+1.23%) |
Feb 11, 2015 | 36.97 | 37.51 | 36.83 | 37.42 | 593,814 | +0.21(+0.55%) |
Feb 10, 2015 | 36.89 | 37.40 | 36.89 | 37.21 | 942,422 | +0.40(+1.10%) |
Feb 09, 2015 | 37.08 | 37.47 | 36.74 | 36.81 | 609,886 | -0.22(-0.59%) |
Feb 06, 2015 | 37.54 | 37.62 | 36.84 | 37.03 | 622,139 | -0.42(-1.12%) |
Feb 05, 2015 | 36.82 | 37.70 | 36.77 | 37.45 | 579,514 | +0.86(+2.34%) |
Feb 04, 2015 | 36.64 | 36.77 | 36.35 | 36.59 | 900,233 | -0.31(-0.84%) |
Feb 03, 2015 | 37.01 | 37.13 | 36.55 | 36.90 | 854,088 | +0.02(+0.06%) |