Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.55 | 41.92 | 40.86 | 40.93 | 4,109,110 | -0.21(-0.51%) |
Apr 29, 2015 | 41.02 | 41.39 | 40.69 | 41.14 | 5,332,525 | +0.98(+2.44%) |
Apr 28, 2015 | 39.60 | 40.17 | 39.28 | 40.16 | 2,527,159 | +1.09(+2.79%) |
Apr 27, 2015 | 39.11 | 39.50 | 38.80 | 39.07 | 1,915,837 | -0.01(-0.02%) |
Apr 24, 2015 | 39.35 | 39.39 | 38.88 | 39.08 | 2,745,234 | -0.50(-1.25%) |
Apr 23, 2015 | 39.87 | 39.99 | 39.21 | 39.57 | 2,801,400 | -0.37(-0.92%) |
Apr 22, 2015 | 38.83 | 40.02 | 38.81 | 39.94 | 3,757,145 | +1.25(+3.22%) |
Apr 21, 2015 | 38.41 | 38.80 | 38.28 | 38.69 | 1,658,854 | +0.30(+0.79%) |
Apr 20, 2015 | 37.99 | 38.58 | 37.96 | 38.39 | 1,773,925 | +0.65(+1.73%) |
Apr 17, 2015 | 38.75 | 38.76 | 37.58 | 37.74 | 2,659,907 | -0.85(-2.21%) |
Apr 16, 2015 | 38.14 | 38.93 | 38.09 | 38.59 | 2,183,484 | +0.40(+1.06%) |
Apr 15, 2015 | 37.99 | 38.39 | 37.84 | 38.19 | 2,215,090 | -0.01(-0.02%) |
Apr 14, 2015 | 37.82 | 38.32 | 37.47 | 38.20 | 3,373,315 | -0.50(-1.28%) |
Apr 13, 2015 | 38.89 | 38.95 | 38.60 | 38.69 | 1,645,587 | -0.11(-0.28%) |
Apr 10, 2015 | 38.40 | 38.87 | 38.32 | 38.80 | 1,337,167 | -0.14(-0.35%) |
Apr 09, 2015 | 38.11 | 39.12 | 38.09 | 38.94 | 2,299,161 | +0.97(+2.56%) |
Apr 08, 2015 | 37.98 | 38.59 | 37.82 | 37.97 | 2,098,221 | -0.01(-0.02%) |
Apr 07, 2015 | 38.48 | 38.72 | 37.90 | 37.98 | 1,548,302 | -0.61(-1.59%) |
Apr 06, 2015 | 37.77 | 38.78 | 37.77 | 38.59 | 2,116,191 | +0.39(+1.03%) |
Apr 02, 2015 | 37.51 | 38.20 | 38.20 | 38.20 | 2,613,863 | +0.80(+2.13%) |
Apr 01, 2015 | 37.86 | 37.87 | 37.21 | 37.40 | 3,264,540 | -1.01(-2.63%) |
Mar 31, 2015 | 38.69 | 38.88 | 38.27 | 38.41 | 3,309,134 | -0.18(-0.48%) |
Mar 30, 2015 | 38.31 | 38.78 | 38.25 | 38.59 | 4,093,687 | +0.36(+0.94%) |
Mar 27, 2015 | 38.85 | 38.88 | 38.17 | 38.23 | 1,967,747 | -0.93(-2.37%) |
Mar 26, 2015 | 38.28 | 39.37 | 38.28 | 39.16 | 2,904,017 | +1.13(+2.97%) |
Mar 25, 2015 | 37.32 | 38.07 | 37.31 | 38.03 | 2,357,636 | +0.65(+1.74%) |
Mar 24, 2015 | 37.86 | 38.07 | 37.38 | 37.38 | 2,399,538 | -0.74(-1.95%) |
Mar 23, 2015 | 37.97 | 38.37 | 37.90 | 38.12 | 2,053,708 | +0.11(+0.29%) |
Mar 20, 2015 | 38.18 | 38.28 | 37.95 | 38.01 | 2,799,505 | -0.43(-1.12%) |
Mar 19, 2015 | 38.26 | 38.78 | 37.99 | 38.44 | 3,006,201 | +0.39(+1.04%) |
Mar 18, 2015 | 39.03 | 39.81 | 38.05 | 38.05 | 6,628,272 | -1.54(-3.89%) |
Mar 17, 2015 | 39.85 | 40.04 | 39.53 | 39.59 | 2,022,194 | -0.69(-1.71%) |
Mar 16, 2015 | 40.27 | 40.69 | 40.12 | 40.28 | 2,079,312 | -0.74(-1.81%) |
Mar 13, 2015 | 41.02 | 41.18 | 40.48 | 41.02 | 2,196,210 | +0.25(+0.61%) |
Mar 12, 2015 | 40.12 | 41.04 | 40.08 | 40.77 | 3,588,535 | +0.07(+0.18%) |
Mar 11, 2015 | 41.37 | 41.42 | 40.57 | 40.70 | 2,509,389 | -0.63(-1.53%) |
Mar 10, 2015 | 41.57 | 41.70 | 41.21 | 41.33 | 5,114,394 | -1.10(-2.59%) |
Mar 09, 2015 | 42.43 | 42.84 | 42.30 | 42.43 | 3,401,973 | -0.83(-1.91%) |
Mar 06, 2015 | 42.54 | 43.61 | 42.40 | 43.26 | 6,365,885 | +1.83(+4.43%) |
Mar 05, 2015 | 41.26 | 41.70 | 41.04 | 41.43 | 2,058,407 | +0.18(+0.44%) |
Mar 04, 2015 | 40.99 | 41.53 | 40.96 | 41.24 | 2,344,831 | -0.08(-0.19%) |
Mar 03, 2015 | 41.09 | 41.38 | 40.80 | 41.32 | 1,977,880 | +0.25(+0.62%) |
Mar 02, 2015 | 39.76 | 41.11 | 39.72 | 41.07 | 2,894,059 | +1.49(+3.75%) |
Feb 27, 2015 | 39.91 | 40.37 | 39.54 | 39.58 | 3,112,890 | -0.67(-1.66%) |
Feb 26, 2015 | 39.53 | 40.28 | 39.21 | 40.25 | 5,118,423 | +1.07(+2.74%) |
Feb 25, 2015 | 39.64 | 39.87 | 39.07 | 39.18 | 2,341,802 | -0.36(-0.91%) |
Feb 24, 2015 | 40.76 | 41.09 | 39.43 | 39.54 | 4,200,774 | -1.06(-2.62%) |
Feb 23, 2015 | 41.11 | 41.12 | 40.44 | 40.60 | 2,706,307 | -0.93(-2.23%) |
Feb 20, 2015 | 41.21 | 41.89 | 40.56 | 41.53 | 5,328,097 | -0.23(-0.55%) |
Feb 19, 2015 | 41.41 | 41.79 | 40.96 | 41.76 | 2,255,879 | +0.44(+1.07%) |
Feb 18, 2015 | 41.36 | 41.61 | 40.76 | 41.32 | 4,934,231 | -0.43(-1.03%) |
Feb 17, 2015 | 40.84 | 41.97 | 40.69 | 41.75 | 6,170,228 | +1.18(+2.92%) |
Feb 13, 2015 | 39.72 | 40.56 | 40.56 | 40.56 | 3,766,701 | +0.81(+2.03%) |
Feb 12, 2015 | 39.68 | 39.79 | 39.10 | 39.76 | 2,730,404 | +0.29(+0.74%) |
Feb 11, 2015 | 39.60 | 40.08 | 39.27 | 39.46 | 2,743,235 | -0.14(-0.35%) |
Feb 10, 2015 | 39.35 | 39.76 | 39.16 | 39.60 | 3,161,399 | +0.64(+1.65%) |
Feb 09, 2015 | 38.25 | 38.99 | 38.25 | 38.96 | 3,309,781 | +0.10(+0.26%) |
Feb 06, 2015 | 38.25 | 39.11 | 38.10 | 38.86 | 5,448,379 | +1.34(+3.57%) |
Feb 05, 2015 | 37.16 | 37.67 | 37.05 | 37.52 | 2,401,219 | +0.78(+2.12%) |
Feb 04, 2015 | 37.47 | 37.66 | 36.63 | 36.74 | 4,234,092 | -0.16(-0.42%) |
Feb 03, 2015 | 36.33 | 36.99 | 36.24 | 36.89 | 3,951,480 | +1.51(+4.28%) |