Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.00 | 42.00 | 39.96 | 40.52 | 69,839 | -1.54(-3.67%) |
Apr 29, 2015 | 42.73 | 42.73 | 41.67 | 42.07 | 35,608 | -0.81(-1.90%) |
Apr 28, 2015 | 42.34 | 42.97 | 41.83 | 42.88 | 53,027 | +0.53(+1.24%) |
Apr 27, 2015 | 42.83 | 42.83 | 41.41 | 42.36 | 39,662 | -0.28(-0.66%) |
Apr 24, 2015 | 42.56 | 42.76 | 42.48 | 42.64 | 29,199 | +0.05(+0.12%) |
Apr 23, 2015 | 42.43 | 42.73 | 42.25 | 42.58 | 24,337 | +0.20(+0.46%) |
Apr 22, 2015 | 42.94 | 43.08 | 42.15 | 42.39 | 24,089 | -0.56(-1.30%) |
Apr 21, 2015 | 43.88 | 43.88 | 42.77 | 42.95 | 28,950 | -0.51(-1.17%) |
Apr 20, 2015 | 41.97 | 43.58 | 41.97 | 43.46 | 42,550 | +1.70(+4.06%) |
Apr 17, 2015 | 42.33 | 42.72 | 41.50 | 41.76 | 31,703 | -0.85(-1.99%) |
Apr 16, 2015 | 42.53 | 42.98 | 41.93 | 42.61 | 31,870 | -0.20(-0.48%) |
Apr 15, 2015 | 43.05 | 43.22 | 42.73 | 42.81 | 37,975 | -0.14(-0.34%) |
Apr 14, 2015 | 43.06 | 43.25 | 42.83 | 42.96 | 40,517 | +0.04(+0.10%) |
Apr 13, 2015 | 43.40 | 43.48 | 42.83 | 42.92 | 37,552 | -0.30(-0.69%) |
Apr 10, 2015 | 42.90 | 43.69 | 42.86 | 43.21 | 28,586 | +0.32(+0.75%) |
Apr 09, 2015 | 43.87 | 44.35 | 42.58 | 42.89 | 25,076 | -0.98(-2.24%) |
Apr 08, 2015 | 44.36 | 44.63 | 43.60 | 43.87 | 21,868 | -0.48(-1.09%) |
Apr 07, 2015 | 44.89 | 44.91 | 44.07 | 44.36 | 40,082 | -0.48(-1.08%) |
Apr 06, 2015 | 43.64 | 44.94 | 42.86 | 44.84 | 58,427 | +1.14(+2.60%) |
Apr 02, 2015 | 42.94 | 43.70 | 43.70 | 43.70 | 33,249 | +0.56(+1.30%) |
Apr 01, 2015 | 42.64 | 43.19 | 42.38 | 43.14 | 25,472 | +0.22(+0.51%) |
Mar 31, 2015 | 42.27 | 43.12 | 42.27 | 42.92 | 32,628 | +0.22(+0.52%) |
Mar 30, 2015 | 42.31 | 42.92 | 42.23 | 42.70 | 37,128 | +0.61(+1.45%) |
Mar 27, 2015 | 41.00 | 42.19 | 40.97 | 42.09 | 53,342 | +1.04(+2.54%) |
Mar 26, 2015 | 40.92 | 41.56 | 40.92 | 41.05 | 23,083 | -0.12(-0.29%) |
Mar 25, 2015 | 42.30 | 42.41 | 40.99 | 41.17 | 51,399 | -1.10(-2.61%) |
Mar 24, 2015 | 41.98 | 42.48 | 41.63 | 42.27 | 23,512 | +0.33(+0.79%) |
Mar 23, 2015 | 41.74 | 42.30 | 41.59 | 41.94 | 29,445 | +0.04(+0.10%) |
Mar 20, 2015 | 42.03 | 42.04 | 41.37 | 41.90 | 80,079 | +0.13(+0.30%) |
Mar 19, 2015 | 41.69 | 42.15 | 41.40 | 41.77 | 26,080 | -0.36(-0.85%) |
Mar 18, 2015 | 41.31 | 42.40 | 40.69 | 42.13 | 45,345 | +0.87(+2.10%) |
Mar 17, 2015 | 41.12 | 41.63 | 41.11 | 41.26 | 58,263 | -0.02(-0.04%) |
Mar 16, 2015 | 41.01 | 41.59 | 40.88 | 41.28 | 69,474 | +0.67(+1.65%) |
Mar 13, 2015 | 41.01 | 41.01 | 39.90 | 40.61 | 36,062 | -0.47(-1.14%) |
Mar 12, 2015 | 39.89 | 41.13 | 39.43 | 41.07 | 64,925 | +1.55(+3.93%) |
Mar 11, 2015 | 39.33 | 39.85 | 39.22 | 39.52 | 56,550 | +0.12(+0.30%) |
Mar 10, 2015 | 39.39 | 40.27 | 38.94 | 39.40 | 55,709 | -0.19(-0.47%) |
Mar 09, 2015 | 38.32 | 40.10 | 38.24 | 39.59 | 60,767 | +1.16(+3.01%) |
Mar 06, 2015 | 38.38 | 39.19 | 37.81 | 38.44 | 65,890 | -0.08(-0.20%) |
Mar 05, 2015 | 38.22 | 39.31 | 38.22 | 38.51 | 39,888 | -0.48(-1.23%) |
Mar 04, 2015 | 39.44 | 39.49 | 38.91 | 38.99 | 26,475 | -0.54(-1.37%) |
Mar 03, 2015 | 39.41 | 39.83 | 38.97 | 39.53 | 40,008 | -0.12(-0.30%) |
Mar 02, 2015 | 39.97 | 39.97 | 39.33 | 39.65 | 45,357 | -0.16(-0.40%) |
Feb 27, 2015 | 39.77 | 40.10 | 39.69 | 39.81 | 42,388 | -0.06(-0.15%) |
Feb 26, 2015 | 39.93 | 39.94 | 39.42 | 39.87 | 26,341 | +0.04(+0.11%) |
Feb 25, 2015 | 39.87 | 40.45 | 39.41 | 39.83 | 25,956 | -0.46(-1.15%) |
Feb 24, 2015 | 40.70 | 41.09 | 40.15 | 40.29 | 39,875 | -0.33(-0.81%) |
Feb 23, 2015 | 40.36 | 40.90 | 40.06 | 40.62 | 20,924 | +0.07(+0.17%) |
Feb 20, 2015 | 40.82 | 40.82 | 40.25 | 40.55 | 48,712 | -0.19(-0.46%) |
Feb 19, 2015 | 41.22 | 41.65 | 40.64 | 40.74 | 20,954 | -0.50(-1.21%) |
Feb 18, 2015 | 40.27 | 41.39 | 40.27 | 41.24 | 54,407 | +1.15(+2.86%) |
Feb 17, 2015 | 40.84 | 41.49 | 39.79 | 40.09 | 46,908 | -0.19(-0.48%) |
Feb 13, 2015 | 40.59 | 40.28 | 40.28 | 40.28 | 36,991 | -0.47(-1.16%) |
Feb 12, 2015 | 40.55 | 40.81 | 40.44 | 40.75 | 30,080 | +0.19(+0.48%) |
Feb 11, 2015 | 41.21 | 41.55 | 40.48 | 40.56 | 36,054 | -0.85(-2.06%) |
Feb 10, 2015 | 41.16 | 41.69 | 40.67 | 41.41 | 29,127 | +0.60(+1.47%) |
Feb 09, 2015 | 41.87 | 42.17 | 40.67 | 40.81 | 48,508 | -1.10(-2.64%) |
Feb 06, 2015 | 43.63 | 43.63 | 41.67 | 41.92 | 37,700 | -1.69(-3.87%) |
Feb 05, 2015 | 43.32 | 43.75 | 43.12 | 43.61 | 34,983 | +0.56(+1.29%) |
Feb 04, 2015 | 42.95 | 44.04 | 42.87 | 43.05 | 67,456 | -0.13(-0.31%) |
Feb 03, 2015 | 42.48 | 43.49 | 41.96 | 43.18 | 78,767 | +1.48(+3.56%) |