Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.81 | 39.83 | 39.03 | 39.11 | 84,137 | -0.88(-2.20%) |
Apr 29, 2015 | 40.15 | 40.44 | 39.78 | 39.99 | 44,238 | -0.29(-0.72%) |
Apr 28, 2015 | 39.72 | 40.68 | 39.49 | 40.28 | 39,314 | +0.25(+0.62%) |
Apr 27, 2015 | 40.18 | 41.12 | 39.81 | 40.03 | 39,450 | -0.22(-0.55%) |
Apr 24, 2015 | 40.03 | 40.49 | 39.98 | 40.25 | 46,389 | -0.10(-0.25%) |
Apr 23, 2015 | 39.96 | 40.48 | 39.85 | 40.35 | 37,081 | +0.36(+0.90%) |
Apr 22, 2015 | 39.89 | 40.14 | 39.65 | 39.99 | 39,152 | +0.01(+0.03%) |
Apr 21, 2015 | 39.76 | 40.20 | 39.56 | 39.98 | 72,714 | +0.43(+1.09%) |
Apr 20, 2015 | 39.53 | 39.99 | 39.21 | 39.55 | 58,226 | +0.12(+0.30%) |
Apr 17, 2015 | 39.87 | 40.04 | 39.27 | 39.43 | 45,438 | -0.71(-1.77%) |
Apr 16, 2015 | 40.47 | 41.06 | 39.91 | 40.14 | 59,965 | -0.58(-1.42%) |
Apr 15, 2015 | 40.64 | 41.13 | 40.42 | 40.72 | 82,670 | +0.09(+0.22%) |
Apr 14, 2015 | 40.39 | 40.92 | 40.03 | 40.63 | 37,643 | +0.44(+1.09%) |
Apr 13, 2015 | 40.61 | 40.75 | 39.85 | 40.19 | 36,343 | -0.37(-0.91%) |
Apr 10, 2015 | 40.75 | 41.08 | 40.36 | 40.56 | 41,348 | +0.06(+0.15%) |
Apr 09, 2015 | 41.37 | 41.65 | 40.42 | 40.50 | 38,524 | -0.68(-1.65%) |
Apr 08, 2015 | 40.51 | 41.52 | 40.51 | 41.18 | 45,733 | +0.35(+0.86%) |
Apr 07, 2015 | 40.96 | 41.50 | 40.79 | 40.83 | 54,797 | +0.02(+0.05%) |
Apr 06, 2015 | 40.65 | 41.37 | 40.61 | 40.81 | 75,643 | +0.05(+0.12%) |
Apr 02, 2015 | 41.06 | 40.76 | 40.76 | 40.76 | 51,800 | -0.05(-0.12%) |
Apr 01, 2015 | 41.34 | 41.44 | 40.34 | 40.81 | 50,927 | -0.39(-0.95%) |
Mar 31, 2015 | 39.79 | 41.25 | 39.79 | 41.20 | 142,100 | +1.36(+3.41%) |
Mar 30, 2015 | 39.76 | 40.11 | 39.68 | 39.84 | 52,489 | +0.17(+0.43%) |
Mar 27, 2015 | 39.90 | 40.37 | 39.56 | 39.67 | 53,406 | -0.07(-0.18%) |
Mar 26, 2015 | 39.28 | 39.95 | 39.26 | 39.74 | 88,276 | +0.27(+0.68%) |
Mar 25, 2015 | 39.82 | 39.96 | 39.42 | 39.47 | 45,638 | -0.16(-0.40%) |
Mar 24, 2015 | 39.72 | 40.15 | 39.26 | 39.63 | 107,816 | -0.05(-0.13%) |
Mar 23, 2015 | 38.98 | 39.94 | 38.95 | 39.68 | 100,258 | +0.79(+2.03%) |
Mar 20, 2015 | 38.09 | 39.25 | 37.98 | 38.89 | 216,832 | +1.00(+2.64%) |
Mar 19, 2015 | 38.13 | 38.14 | 37.28 | 37.89 | 88,146 | -0.08(-0.21%) |
Mar 18, 2015 | 37.77 | 38.25 | 37.61 | 37.97 | 129,255 | +0.41(+1.09%) |
Mar 17, 2015 | 36.54 | 37.75 | 36.50 | 37.56 | 145,324 | +1.11(+3.05%) |
Mar 16, 2015 | 35.95 | 36.89 | 35.66 | 36.45 | 135,004 | +0.81(+2.27%) |
Mar 13, 2015 | 35.70 | 35.74 | 35.29 | 35.64 | 49,139 | +0.09(+0.25%) |
Mar 12, 2015 | 33.33 | 35.74 | 32.52 | 35.55 | 103,012 | +2.52(+7.63%) |
Mar 11, 2015 | 32.13 | 33.03 | 32.13 | 33.03 | 55,903 | +0.03(+0.09%) |
Mar 10, 2015 | 33.08 | 33.35 | 32.73 | 33.00 | 34,890 | -0.56(-1.67%) |
Mar 09, 2015 | 33.72 | 33.76 | 33.27 | 33.56 | 48,961 | -0.16(-0.47%) |
Mar 06, 2015 | 33.68 | 33.95 | 33.60 | 33.72 | 24,280 | -0.24(-0.71%) |
Mar 05, 2015 | 34.02 | 34.02 | 33.52 | 33.96 | 20,340 | +0.01(+0.03%) |
Mar 04, 2015 | 33.88 | 34.01 | 33.54 | 33.95 | 27,105 | +0.10(+0.30%) |
Mar 03, 2015 | 34.03 | 34.22 | 33.97 | 33.85 | 22,284 | -0.18(-0.53%) |
Mar 02, 2015 | 33.93 | 34.15 | 33.76 | 34.03 | 38,197 | +0.27(+0.80%) |
Feb 27, 2015 | 33.36 | 33.99 | 33.36 | 33.76 | 47,671 | +0.26(+0.78%) |
Feb 26, 2015 | 33.43 | 33.96 | 33.22 | 33.50 | 27,967 | -0.02(-0.06%) |
Feb 25, 2015 | 33.90 | 33.90 | 33.40 | 33.52 | 17,299 | -0.46(-1.35%) |
Feb 24, 2015 | 33.93 | 34.18 | 33.71 | 33.98 | 17,161 | +0.16(+0.47%) |
Feb 23, 2015 | 34.27 | 34.27 | 33.70 | 33.82 | 26,106 | -0.27(-0.79%) |
Feb 20, 2015 | 33.78 | 34.32 | 33.59 | 34.09 | 15,060 | +0.39(+1.16%) |
Feb 19, 2015 | 34.52 | 34.52 | 33.62 | 33.70 | 48,932 | -0.67(-1.95%) |
Feb 18, 2015 | 34.27 | 34.58 | 34.12 | 34.37 | 16,204 | +0.23(+0.67%) |
Feb 17, 2015 | 33.21 | 34.62 | 32.65 | 34.14 | 60,036 | +1.09(+3.30%) |
Feb 13, 2015 | 32.98 | 33.05 | 33.05 | 33.05 | 27,800 | +0.13(+0.39%) |
Feb 12, 2015 | 32.52 | 33.04 | 32.52 | 32.92 | 56,431 | +0.18(+0.55%) |
Feb 11, 2015 | 33.03 | 33.09 | 32.51 | 32.74 | 46,904 | -0.30(-0.91%) |
Feb 10, 2015 | 33.02 | 33.32 | 32.96 | 33.04 | 28,443 | -0.05(-0.15%) |
Feb 09, 2015 | 33.36 | 34.20 | 32.97 | 33.09 | 34,337 | -0.48(-1.43%) |
Feb 06, 2015 | 34.52 | 34.97 | 33.00 | 33.57 | 123,277 | -0.78(-2.27%) |
Feb 05, 2015 | 34.25 | 34.96 | 33.92 | 34.35 | 48,721 | +0.39(+1.15%) |
Feb 04, 2015 | 33.00 | 34.34 | 33.00 | 33.96 | 52,407 | +0.96(+2.91%) |
Feb 03, 2015 | 32.98 | 33.12 | 32.50 | 33.00 | 62,607 | -0.07(-0.21%) |