Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.21 | 43.58 | 42.08 | 42.09 | 138,571 | -1.17(-2.69%) |
Apr 29, 2015 | 43.62 | 43.99 | 42.99 | 43.26 | 158,602 | -0.84(-1.90%) |
Apr 28, 2015 | 43.43 | 44.09 | 43.00 | 44.09 | 41,437 | +0.59(+1.37%) |
Apr 27, 2015 | 44.03 | 45.15 | 43.32 | 43.50 | 78,276 | -0.46(-1.04%) |
Apr 24, 2015 | 43.93 | 44.80 | 43.64 | 43.96 | 142,322 | +0.13(+0.30%) |
Apr 23, 2015 | 42.28 | 44.76 | 42.28 | 43.83 | 223,175 | +1.43(+3.38%) |
Apr 22, 2015 | 40.96 | 42.78 | 40.96 | 42.40 | 149,256 | +1.49(+3.65%) |
Apr 21, 2015 | 41.01 | 41.18 | 40.51 | 40.90 | 168,438 | -0.16(-0.39%) |
Apr 20, 2015 | 41.47 | 42.10 | 40.67 | 41.06 | 96,061 | -0.26(-0.63%) |
Apr 17, 2015 | 41.46 | 41.84 | 40.91 | 41.32 | 174,463 | -0.50(-1.20%) |
Apr 16, 2015 | 42.37 | 42.62 | 41.46 | 41.82 | 91,689 | -0.54(-1.28%) |
Apr 15, 2015 | 42.29 | 42.46 | 40.75 | 42.37 | 259,373 | +0.24(+0.56%) |
Apr 14, 2015 | 43.85 | 44.62 | 42.13 | 42.13 | 226,440 | -1.03(-2.38%) |
Apr 13, 2015 | 43.60 | 44.03 | 42.78 | 43.16 | 209,738 | -0.34(-0.79%) |
Apr 10, 2015 | 44.16 | 44.79 | 43.43 | 43.50 | 476,695 | -0.31(-0.71%) |
Apr 09, 2015 | 44.36 | 45.39 | 43.49 | 43.81 | 253,465 | -0.69(-1.56%) |
Apr 08, 2015 | 45.31 | 45.42 | 43.97 | 44.51 | 215,228 | -0.60(-1.33%) |
Apr 07, 2015 | 44.99 | 45.51 | 44.63 | 45.11 | 88,874 | +0.12(+0.27%) |
Apr 06, 2015 | 44.17 | 45.43 | 44.17 | 44.99 | 88,638 | +0.69(+1.57%) |
Apr 02, 2015 | 44.89 | 44.29 | 44.29 | 44.29 | 111,442 | -0.32(-0.72%) |
Apr 01, 2015 | 43.56 | 45.29 | 42.66 | 44.61 | 154,600 | +1.04(+2.38%) |
Mar 31, 2015 | 46.44 | 46.85 | 43.45 | 43.58 | 265,385 | -2.73(-5.91%) |
Mar 30, 2015 | 45.06 | 46.54 | 45.06 | 46.31 | 165,704 | +1.36(+3.03%) |
Mar 27, 2015 | 44.46 | 45.12 | 43.51 | 44.95 | 302,948 | +0.32(+0.72%) |
Mar 26, 2015 | 45.94 | 46.29 | 43.99 | 44.63 | 318,280 | -1.43(-3.11%) |
Mar 25, 2015 | 46.65 | 47.98 | 45.29 | 46.06 | 253,609 | -0.60(-1.29%) |
Mar 24, 2015 | 47.16 | 47.23 | 45.23 | 46.66 | 233,670 | -0.83(-1.75%) |
Mar 23, 2015 | 49.37 | 50.36 | 46.84 | 47.49 | 299,261 | -1.82(-3.69%) |
Mar 20, 2015 | 49.48 | 50.61 | 49.24 | 49.31 | 136,144 | -0.17(-0.34%) |
Mar 19, 2015 | 50.09 | 50.88 | 48.35 | 49.48 | 531,992 | -0.48(-0.96%) |
Mar 18, 2015 | 50.40 | 50.40 | 49.02 | 49.96 | 508,585 | -0.51(-1.01%) |
Mar 17, 2015 | 47.00 | 50.51 | 46.50 | 50.47 | 592,824 | +3.55(+7.57%) |
Mar 16, 2015 | 43.57 | 47.34 | 43.57 | 46.92 | 355,325 | +3.35(+7.69%) |
Mar 13, 2015 | 43.16 | 43.86 | 42.08 | 43.57 | 279,574 | -0.14(-0.31%) |
Mar 12, 2015 | 43.23 | 44.10 | 42.89 | 43.71 | 394,136 | +0.72(+1.67%) |
Mar 11, 2015 | 42.97 | 43.18 | 42.81 | 42.99 | 212,122 | +0.11(+0.27%) |
Mar 10, 2015 | 42.93 | 43.49 | 42.49 | 42.88 | 153,159 | -0.05(-0.11%) |
Mar 09, 2015 | 42.95 | 43.50 | 41.36 | 42.92 | 321,404 | +0.20(+0.46%) |
Mar 06, 2015 | 41.98 | 43.43 | 41.90 | 42.72 | 233,564 | +0.75(+1.78%) |
Mar 05, 2015 | 39.42 | 42.31 | 39.42 | 41.98 | 200,156 | +2.51(+6.35%) |
Mar 04, 2015 | 38.86 | 39.77 | 38.20 | 39.47 | 235,150 | +0.72(+1.85%) |
Mar 03, 2015 | 38.93 | 39.43 | 37.91 | 38.75 | 238,657 | -0.22(-0.57%) |
Mar 02, 2015 | 38.74 | 39.46 | 38.10 | 38.98 | 193,016 | +0.43(+1.11%) |
Feb 27, 2015 | 38.64 | 39.15 | 38.23 | 38.55 | 197,417 | -0.54(-1.38%) |
Feb 26, 2015 | 41.41 | 41.65 | 38.18 | 39.09 | 268,932 | -2.15(-5.21%) |
Feb 25, 2015 | 42.36 | 42.72 | 41.05 | 41.24 | 238,522 | -1.27(-2.99%) |
Feb 24, 2015 | 41.82 | 43.07 | 40.49 | 42.51 | 302,024 | +0.07(+0.16%) |
Feb 23, 2015 | 40.76 | 42.85 | 40.70 | 42.44 | 291,472 | +1.74(+4.29%) |
Feb 20, 2015 | 39.77 | 40.76 | 39.41 | 40.70 | 168,262 | +0.95(+2.40%) |
Feb 19, 2015 | 39.50 | 39.81 | 38.29 | 39.74 | 310,413 | +0.11(+0.27%) |
Feb 18, 2015 | 39.57 | 40.07 | 38.81 | 39.64 | 394,113 | +0.17(+0.42%) |
Feb 17, 2015 | 37.55 | 40.29 | 37.55 | 39.47 | 398,428 | +1.76(+4.67%) |
Feb 13, 2015 | 36.42 | 37.71 | 37.71 | 37.71 | 295,079 | +1.16(+3.17%) |
Feb 12, 2015 | 34.56 | 36.57 | 34.40 | 36.55 | 216,920 | +2.13(+6.17%) |
Feb 11, 2015 | 33.70 | 34.59 | 33.70 | 34.43 | 159,098 | +0.54(+1.60%) |
Feb 10, 2015 | 32.81 | 34.09 | 32.71 | 33.89 | 147,524 | +1.06(+3.23%) |
Feb 09, 2015 | 32.40 | 32.91 | 32.30 | 32.83 | 300,003 | +0.21(+0.65%) |
Feb 06, 2015 | 31.68 | 32.76 | 31.50 | 32.61 | 116,305 | +0.66(+2.05%) |
Feb 05, 2015 | 31.99 | 32.52 | 31.84 | 31.96 | 166,781 | -0.24(-0.76%) |
Feb 04, 2015 | 30.98 | 32.23 | 30.98 | 32.20 | 211,545 | +0.70(+2.22%) |
Feb 03, 2015 | 30.80 | 31.65 | 30.80 | 31.50 | 132,846 | +0.91(+2.96%) |