Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.17 | 43.17 | 43.17 | 538 | +0.01(+0.02%) | |
Apr 29, 2015 | 42.93 | 43.16 | 42.93 | 43.16 | 2,763 | -0.25(-0.58%) |
Apr 28, 2015 | 43.50 | 43.50 | 43.37 | 43.41 | 1,429 | +0.52(+1.21%) |
Apr 27, 2015 | 42.72 | 42.89 | 42.72 | 42.89 | 2,607 | -0.11(-0.26%) |
Apr 24, 2015 | 42.70 | 43.00 | 42.70 | 43.00 | 1,902 | +0.31(+0.73%) |
Apr 23, 2015 | 42.56 | 42.69 | 42.56 | 42.69 | 2,750 | +0.59(+1.40%) |
Apr 22, 2015 | 42.28 | 42.28 | 42.05 | 42.10 | 11,133 | +0.01(+0.02%) |
Apr 21, 2015 | 42.09 | 42.09 | 42.09 | 42.09 | 628 | +0.18(+0.43%) |
Apr 20, 2015 | 41.91 | 41.91 | 41.91 | 41.91 | 1,474 | +0.11(+0.26%) |
Apr 17, 2015 | 41.38 | 41.80 | 41.38 | 41.80 | 1,980 | +0.82(+2.01%) |
Apr 16, 2015 | 40.97 | 41.03 | 40.97 | 40.98 | 1,847 | +0.02(+0.06%) |
Apr 15, 2015 | 40.75 | 40.95 | 40.75 | 40.95 | 5,349 | +0.07(+0.17%) |
Apr 14, 2015 | 40.84 | 40.91 | 40.84 | 40.88 | 6,814 | +0.16(+0.41%) |
Apr 13, 2015 | 40.74 | 40.74 | 40.70 | 40.72 | 2,012 | +0.07(+0.16%) |
Apr 10, 2015 | 40.65 | 40.65 | 40.65 | 40.65 | 869 | -0.18(-0.44%) |
Apr 09, 2015 | 40.78 | 40.83 | 40.75 | 40.83 | 2,021 | -0.48(-1.17%) |
Apr 08, 2015 | 41.25 | 41.31 | 41.18 | 41.31 | 878 | +0.16(+0.39%) |
Apr 07, 2015 | 41.17 | 41.34 | 41.10 | 41.15 | 179,245 | +0.62(+1.53%) |
Apr 06, 2015 | 40.75 | 40.75 | 40.53 | 40.53 | 1,628 | -0.22(-0.54%) |
Apr 02, 2015 | 40.75 | 40.75 | 40.75 | 0 | +0.41(+1.02%) | |
Apr 01, 2015 | 40.10 | 40.34 | 40.10 | 40.34 | 10,785 | -0.10(-0.26%) |
Mar 31, 2015 | 40.38 | 40.54 | 40.38 | 40.45 | 22,142 | -0.70(-1.70%) |
Mar 30, 2015 | 41.34 | 41.34 | 41.07 | 41.15 | 1,962 | +0.11(+0.27%) |
Mar 27, 2015 | 41.01 | 41.10 | 41.01 | 41.03 | 4,497 | -1.06(-2.51%) |
Mar 26, 2015 | 41.84 | 42.10 | 41.69 | 42.09 | 81,526 | +0.60(+1.45%) |
Mar 25, 2015 | 41.41 | 41.54 | 41.34 | 41.49 | 5,267 | +0.24(+0.58%) |
Mar 24, 2015 | 41.25 | 41.25 | 41.25 | 41.25 | 586 | -0.56(-1.34%) |
Mar 23, 2015 | 41.59 | 41.82 | 41.59 | 41.81 | 8,941 | +1.04(+2.55%) |
Mar 20, 2015 | 40.48 | 40.77 | 40.47 | 40.77 | 3,431 | +0.57(+1.42%) |
Mar 19, 2015 | 40.16 | 40.33 | 40.07 | 40.20 | 4,301 | -0.14(-0.35%) |
Mar 18, 2015 | 40.30 | 40.34 | 40.30 | 40.34 | 860 | +0.00(+0.00%) |
Mar 17, 2015 | 40.10 | 40.34 | 40.10 | 40.34 | 2,050 | -0.13(-0.32%) |
Mar 16, 2015 | 40.49 | 40.49 | 40.47 | 40.47 | 1,074 | +0.12(+0.30%) |
Mar 13, 2015 | 40.27 | 40.35 | 40.27 | 40.35 | 3,176 | -0.09(-0.22%) |
Mar 12, 2015 | 40.31 | 40.44 | 40.31 | 40.44 | 3,205 | +0.39(+0.97%) |
Mar 11, 2015 | 40.00 | 40.10 | 40.00 | 40.05 | 3,725 | +0.18(+0.45%) |
Mar 10, 2015 | 39.76 | 39.87 | 39.76 | 39.87 | 2,293 | -0.53(-1.30%) |
Mar 09, 2015 | 40.40 | 40.40 | 40.40 | 40.40 | 1,850 | +0.46(+1.14%) |
Mar 06, 2015 | 40.65 | 40.65 | 39.90 | 39.94 | 8,304 | -0.22(-0.55%) |
Mar 05, 2015 | 40.12 | 40.17 | 39.99 | 40.16 | 1,465 | +0.15(+0.39%) |
Mar 04, 2015 | 39.80 | 40.04 | 39.80 | 40.01 | 13,206 | +0.22(+0.54%) |
Mar 03, 2015 | 39.84 | 39.84 | 39.79 | 39.79 | 1,757 | -0.33(-0.82%) |
Mar 02, 2015 | 40.00 | 40.12 | 39.99 | 40.12 | 11,626 | +0.04(+0.10%) |
Feb 27, 2015 | 40.03 | 40.14 | 40.03 | 40.08 | 18,332 | +0.31(+0.78%) |
Feb 26, 2015 | 39.77 | 39.77 | 39.77 | 39.77 | 876 | +0.21(+0.53%) |
Feb 25, 2015 | 39.62 | 39.73 | 39.56 | 39.56 | 1,743 | -0.28(-0.70%) |
Feb 24, 2015 | 39.78 | 39.84 | 39.78 | 39.84 | 909 | +0.14(+0.35%) |
Feb 23, 2015 | 39.51 | 39.70 | 39.51 | 39.70 | 5,750 | +0.22(+0.56%) |
Feb 20, 2015 | 39.47 | 39.48 | 39.24 | 39.48 | 56,896 | +0.05(+0.13%) |
Feb 19, 2015 | 39.36 | 39.43 | 39.36 | 39.43 | 4,011 | +0.13(+0.33%) |
Feb 18, 2015 | 39.15 | 39.47 | 39.13 | 39.30 | 19,826 | -0.01(-0.03%) |
Feb 17, 2015 | 39.12 | 39.31 | 39.12 | 39.31 | 13,987 | +1.79(+4.77%) |
Feb 13, 2015 | 37.52 | 37.52 | 37.52 | 0 | +0.63(+1.71%) | |
Feb 12, 2015 | 36.79 | 36.89 | 36.68 | 36.89 | 3,919 | -0.20(-0.54%) |
Feb 11, 2015 | 37.10 | 37.11 | 37.05 | 37.09 | 2,863 | -0.09(-0.24%) |
Feb 10, 2015 | 37.21 | 37.21 | 37.03 | 37.18 | 34,902 | -0.02(-0.05%) |
Feb 09, 2015 | 37.12 | 37.37 | 37.12 | 37.20 | 2,910 | -0.34(-0.91%) |
Feb 06, 2015 | 37.11 | 37.57 | 37.11 | 37.54 | 5,072 | -0.71(-1.86%) |
Feb 05, 2015 | 38.27 | 38.28 | 38.25 | 38.25 | 2,316 | +0.77(+2.05%) |
Feb 04, 2015 | 37.56 | 37.69 | 37.48 | 37.48 | 10,230 | +1.06(+2.91%) |
Feb 03, 2015 | 36.27 | 36.53 | 36.03 | 36.42 | 12,778 | +1.12(+3.17%) |