Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.24 | 41.38 | 40.92 | 41.06 | 7,150 | -0.20(-0.49%) |
Apr 29, 2015 | 41.26 | 41.26 | 41.23 | 41.26 | 1,170 | -0.18(-0.43%) |
Apr 28, 2015 | 41.11 | 41.44 | 41.11 | 41.44 | 2,256 | +0.15(+0.35%) |
Apr 27, 2015 | 41.47 | 41.47 | 41.30 | 41.30 | 2,891 | -0.09(-0.22%) |
Apr 24, 2015 | 41.35 | 41.40 | 41.35 | 41.39 | 961 | -0.15(-0.37%) |
Apr 23, 2015 | 41.36 | 41.66 | 41.34 | 41.54 | 3,646 | +0.13(+0.31%) |
Apr 22, 2015 | 41.08 | 41.41 | 40.89 | 41.41 | 4,332 | +0.34(+0.83%) |
Apr 21, 2015 | 41.10 | 41.18 | 41.05 | 41.07 | 7,153 | +0.05(+0.13%) |
Apr 20, 2015 | 40.83 | 41.03 | 40.83 | 41.02 | 5,222 | +0.39(+0.95%) |
Apr 17, 2015 | 41.09 | 41.09 | 40.57 | 40.63 | 1,871 | -0.65(-1.57%) |
Apr 16, 2015 | 41.18 | 41.28 | 41.13 | 41.28 | 2,970 | +0.12(+0.29%) |
Apr 15, 2015 | 41.25 | 41.33 | 41.08 | 41.16 | 4,718 | +0.32(+0.78%) |
Apr 14, 2015 | 41.21 | 41.21 | 40.83 | 40.84 | 755 | -0.38(-0.92%) |
Apr 13, 2015 | 41.37 | 41.37 | 41.22 | 41.22 | 2,325 | +0.37(+0.90%) |
Apr 10, 2015 | 41.07 | 41.07 | 40.85 | 40.85 | 1,659 | -0.29(-0.71%) |
Apr 09, 2015 | 41.04 | 41.16 | 40.88 | 41.14 | 1,568 | +0.11(+0.26%) |
Apr 08, 2015 | 40.82 | 41.05 | 40.82 | 41.04 | 5,246 | +0.29(+0.72%) |
Apr 07, 2015 | 41.09 | 41.17 | 40.74 | 40.74 | 3,561 | -0.35(-0.85%) |
Apr 06, 2015 | 40.89 | 41.15 | 40.89 | 41.09 | 999 | +0.02(+0.06%) |
Apr 02, 2015 | 40.91 | 41.07 | 41.07 | 41.07 | 1,600 | +0.16(+0.40%) |
Apr 01, 2015 | 40.88 | 40.91 | 40.78 | 40.91 | 3,780 | +0.04(+0.10%) |
Mar 31, 2015 | 40.88 | 40.97 | 40.82 | 40.87 | 1,355 | -0.17(-0.41%) |
Mar 30, 2015 | 41.06 | 41.07 | 41.02 | 41.03 | 2,641 | +0.48(+1.17%) |
Mar 27, 2015 | 40.74 | 40.74 | 40.56 | 40.56 | 826 | -0.26(-0.64%) |
Mar 26, 2015 | 40.64 | 40.85 | 40.64 | 40.82 | 1,288 | +0.10(+0.24%) |
Mar 25, 2015 | 41.30 | 41.30 | 40.72 | 40.72 | 4,294 | -0.76(-1.82%) |
Mar 24, 2015 | 41.48 | 41.48 | 41.45 | 41.48 | 1,551 | -0.19(-0.45%) |
Mar 23, 2015 | 41.73 | 41.78 | 41.66 | 41.66 | 4,152 | -0.03(-0.08%) |
Mar 20, 2015 | 41.18 | 41.70 | 41.02 | 41.69 | 5,443 | +0.84(+2.04%) |
Mar 19, 2015 | 40.98 | 40.98 | 40.70 | 40.86 | 3,110 | -0.36(-0.88%) |
Mar 18, 2015 | 41.21 | 41.43 | 41.12 | 41.22 | 18,333 | -0.16(-0.39%) |
Mar 17, 2015 | 41.26 | 41.41 | 41.17 | 41.38 | 5,987 | -0.06(-0.15%) |
Mar 16, 2015 | 41.15 | 41.47 | 41.15 | 41.45 | 2,328 | +0.77(+1.89%) |
Mar 13, 2015 | 41.13 | 41.13 | 40.68 | 40.68 | 1,290 | -0.49(-1.19%) |
Mar 12, 2015 | 40.89 | 41.17 | 40.81 | 41.17 | 2,850 | +0.74(+1.84%) |
Mar 11, 2015 | 40.44 | 40.44 | 40.40 | 40.42 | 1,029 | +0.32(+0.81%) |
Mar 10, 2015 | 39.99 | 40.15 | 39.99 | 40.10 | 2,268 | -0.57(-1.41%) |
Mar 09, 2015 | 40.62 | 40.75 | 40.54 | 40.67 | 3,094 | +0.03(+0.08%) |
Mar 06, 2015 | 41.27 | 41.27 | 40.60 | 40.64 | 5,620 | -0.04(-0.10%) |
Mar 05, 2015 | 40.36 | 40.68 | 40.36 | 40.68 | 29,561 | +0.30(+0.75%) |
Mar 04, 2015 | 40.24 | 40.38 | 40.24 | 40.38 | 1,662 | -0.21(-0.51%) |
Mar 03, 2015 | 40.63 | 40.70 | 40.51 | 40.58 | 9,887 | -0.25(-0.61%) |
Mar 02, 2015 | 40.83 | 40.83 | 40.60 | 40.83 | 2,436 | +0.36(+0.90%) |
Feb 27, 2015 | 40.78 | 40.78 | 40.47 | 40.47 | 4,244 | -0.51(-1.24%) |
Feb 26, 2015 | 41.03 | 41.12 | 40.94 | 40.98 | 8,039 | -0.19(-0.45%) |
Feb 25, 2015 | 41.31 | 41.31 | 41.08 | 41.17 | 2,440 | -0.15(-0.37%) |
Feb 24, 2015 | 41.05 | 41.32 | 41.05 | 41.32 | 3,224 | +0.48(+1.19%) |
Feb 23, 2015 | 40.80 | 40.83 | 40.80 | 40.83 | 844 | -0.28(-0.69%) |
Feb 20, 2015 | 40.72 | 41.12 | 40.72 | 41.12 | 4,481 | +0.31(+0.75%) |
Feb 19, 2015 | 40.55 | 40.86 | 40.55 | 40.81 | 5,096 | +0.22(+0.54%) |
Feb 18, 2015 | 40.74 | 40.74 | 40.59 | 40.59 | 448 | -0.43(-1.04%) |
Feb 17, 2015 | 40.59 | 41.02 | 40.59 | 41.02 | 2,844 | +0.32(+0.79%) |
Feb 13, 2015 | 40.74 | 40.70 | 40.70 | 40.70 | 2,351 | +0.28(+0.70%) |
Feb 12, 2015 | 40.41 | 40.41 | 40.41 | 40.41 | 1,094 | +0.42(+1.05%) |
Feb 11, 2015 | 39.95 | 40.07 | 39.87 | 39.99 | 1,302 | -0.07(-0.18%) |
Feb 10, 2015 | 40.02 | 40.08 | 40.02 | 40.07 | 800 | +0.35(+0.87%) |
Feb 09, 2015 | 39.91 | 39.91 | 39.72 | 39.72 | 3,828 | -0.30(-0.75%) |
Feb 06, 2015 | 40.30 | 40.30 | 40.02 | 40.02 | 3,969 | +0.42(+1.06%) |
Feb 05, 2015 | 39.12 | 39.63 | 39.12 | 39.60 | 6,287 | +0.71(+1.83%) |
Feb 04, 2015 | 38.89 | 38.89 | 38.89 | 38.89 | 454 | -0.17(-0.43%) |
Feb 03, 2015 | 38.75 | 39.06 | 38.75 | 39.06 | 3,420 | +0.81(+2.11%) |