Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.73 | 44.83 | 40.22 | 44.31 | 2,731,163 | +1.71(+4.01%) |
Apr 29, 2015 | 41.67 | 42.90 | 41.43 | 42.60 | 1,417,916 | +0.68(+1.62%) |
Apr 28, 2015 | 41.87 | 42.66 | 41.69 | 41.92 | 1,195,800 | +0.11(+0.26%) |
Apr 27, 2015 | 42.18 | 42.59 | 41.67 | 41.81 | 1,703,083 | -0.75(-1.76%) |
Apr 24, 2015 | 41.99 | 42.83 | 41.78 | 42.56 | 1,632,089 | +0.26(+0.61%) |
Apr 23, 2015 | 42.08 | 42.81 | 42.00 | 42.30 | 1,140,380 | +0.35(+0.83%) |
Apr 22, 2015 | 41.54 | 42.16 | 41.15 | 41.95 | 987,440 | +0.57(+1.38%) |
Apr 21, 2015 | 41.67 | 42.19 | 40.99 | 41.38 | 1,245,565 | -0.20(-0.48%) |
Apr 20, 2015 | 41.17 | 42.25 | 41.08 | 41.58 | 1,385,630 | +0.11(+0.27%) |
Apr 17, 2015 | 41.14 | 41.64 | 40.53 | 41.47 | 1,480,767 | -0.10(-0.24%) |
Apr 16, 2015 | 41.06 | 42.01 | 40.14 | 41.57 | 2,493,865 | +0.22(+0.53%) |
Apr 15, 2015 | 39.39 | 41.70 | 38.87 | 41.35 | 2,104,215 | +2.36(+6.05%) |
Apr 14, 2015 | 37.88 | 39.19 | 37.87 | 38.99 | 1,323,707 | +1.40(+3.72%) |
Apr 13, 2015 | 37.45 | 37.71 | 37.07 | 37.59 | 1,228,629 | +0.24(+0.64%) |
Apr 10, 2015 | 37.74 | 37.86 | 36.98 | 37.35 | 968,712 | -0.33(-0.88%) |
Apr 09, 2015 | 37.72 | 38.06 | 37.31 | 37.68 | 1,031,231 | +0.13(+0.35%) |
Apr 08, 2015 | 38.24 | 38.26 | 37.19 | 37.55 | 1,921,447 | -0.46(-1.21%) |
Apr 07, 2015 | 36.97 | 38.09 | 36.97 | 38.01 | 2,448,013 | +0.85(+2.29%) |
Apr 06, 2015 | 37.14 | 37.48 | 36.92 | 37.16 | 2,233,530 | +0.38(+1.03%) |
Apr 02, 2015 | 35.24 | 36.78 | 36.78 | 36.78 | 2,074,100 | +1.43(+4.05%) |
Apr 01, 2015 | 35.39 | 36.18 | 35.09 | 35.35 | 1,472,927 | +0.03(+0.08%) |
Mar 31, 2015 | 34.82 | 35.73 | 34.63 | 35.32 | 1,459,219 | +0.11(+0.31%) |
Mar 30, 2015 | 35.26 | 36.02 | 34.35 | 35.21 | 1,505,821 | +0.24(+0.69%) |
Mar 27, 2015 | 35.00 | 35.37 | 34.49 | 34.97 | 881,039 | -0.36(-1.02%) |
Mar 26, 2015 | 36.62 | 36.71 | 34.84 | 35.33 | 1,200,484 | -0.12(-0.34%) |
Mar 25, 2015 | 35.43 | 36.08 | 34.86 | 35.45 | 1,605,160 | +0.37(+1.05%) |
Mar 24, 2015 | 35.43 | 35.51 | 34.80 | 35.08 | 1,441,919 | -0.20(-0.57%) |
Mar 23, 2015 | 35.77 | 36.62 | 35.20 | 35.28 | 1,289,096 | -0.75(-2.08%) |
Mar 20, 2015 | 36.00 | 36.58 | 35.66 | 36.03 | 1,856,546 | +0.40(+1.12%) |
Mar 19, 2015 | 36.14 | 36.29 | 35.57 | 35.63 | 1,266,783 | -1.33(-3.60%) |
Mar 18, 2015 | 34.96 | 37.13 | 34.75 | 36.96 | 1,537,777 | +1.51(+4.26%) |
Mar 17, 2015 | 34.72 | 35.83 | 34.53 | 35.45 | 1,412,591 | +0.52(+1.49%) |
Mar 16, 2015 | 34.86 | 35.08 | 33.68 | 34.93 | 1,535,383 | -0.23(-0.65%) |
Mar 13, 2015 | 35.94 | 35.99 | 34.80 | 35.16 | 1,349,775 | -1.22(-3.35%) |
Mar 12, 2015 | 36.57 | 37.14 | 35.88 | 36.38 | 1,270,625 | -0.05(-0.14%) |
Mar 11, 2015 | 35.60 | 36.64 | 35.25 | 36.43 | 1,635,366 | +0.90(+2.53%) |
Mar 10, 2015 | 35.72 | 36.06 | 35.22 | 35.53 | 1,908,214 | -0.52(-1.44%) |
Mar 09, 2015 | 37.54 | 37.65 | 36.03 | 36.05 | 2,813,356 | -0.84(-2.28%) |
Mar 06, 2015 | 37.00 | 37.37 | 36.65 | 36.89 | 3,895,851 | -0.24(-0.65%) |
Mar 05, 2015 | 38.01 | 38.11 | 36.99 | 37.13 | 9,993,418 | -1.32(-3.43%) |
Mar 04, 2015 | 38.24 | 38.55 | 37.53 | 38.45 | 806,553 | +0.60(+1.59%) |
Mar 03, 2015 | 38.25 | 38.73 | 37.76 | 37.85 | 1,182,594 | -0.17(-0.45%) |
Mar 02, 2015 | 39.45 | 39.31 | 37.25 | 38.02 | 1,735,483 | -1.43(-3.62%) |
Feb 27, 2015 | 40.90 | 40.94 | 38.95 | 39.45 | 1,621,607 | -1.07(-2.64%) |
Feb 26, 2015 | 41.00 | 41.97 | 39.18 | 40.52 | 2,525,953 | -0.51(-1.24%) |
Feb 25, 2015 | 39.57 | 41.07 | 39.33 | 41.03 | 1,972,115 | +1.62(+4.11%) |
Feb 24, 2015 | 40.30 | 40.65 | 38.95 | 39.41 | 1,515,084 | -0.74(-1.84%) |
Feb 23, 2015 | 40.15 | 40.62 | 39.45 | 40.15 | 1,246,987 | -0.09(-0.22%) |
Feb 20, 2015 | 41.30 | 41.66 | 40.00 | 40.24 | 1,143,715 | -1.04(-2.52%) |
Feb 19, 2015 | 39.90 | 41.78 | 39.48 | 41.28 | 840,532 | +0.24(+0.58%) |
Feb 18, 2015 | 41.41 | 42.26 | 40.63 | 41.04 | 1,052,417 | -0.98(-2.33%) |
Feb 17, 2015 | 40.13 | 42.14 | 39.36 | 42.02 | 1,437,527 | +1.68(+4.16%) |
Feb 13, 2015 | 40.21 | 40.34 | 40.34 | 40.34 | 1,014,200 | +0.69(+1.74%) |
Feb 12, 2015 | 40.41 | 40.65 | 39.31 | 39.65 | 1,354,705 | -0.12(-0.30%) |
Feb 11, 2015 | 40.85 | 41.25 | 39.29 | 39.77 | 1,622,055 | -1.21(-2.95%) |
Feb 10, 2015 | 40.87 | 41.03 | 39.09 | 40.98 | 1,612,261 | +0.31(+0.76%) |
Feb 09, 2015 | 40.03 | 41.93 | 39.96 | 40.67 | 2,008,571 | +0.70(+1.75%) |
Feb 06, 2015 | 40.85 | 40.90 | 39.19 | 39.97 | 2,360,051 | -0.44(-1.09%) |
Feb 05, 2015 | 37.70 | 40.50 | 37.70 | 40.41 | 2,110,116 | +2.40(+6.31%) |
Feb 04, 2015 | 38.23 | 38.88 | 37.20 | 38.01 | 2,077,003 | -0.57(-1.48%) |
Feb 03, 2015 | 37.58 | 38.72 | 36.67 | 38.58 | 2,369,895 | +2.03(+5.55%) |