Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.93 | 40.04 | 39.93 | 40.02 | 20,196 | +0.01(+0.02%) |
Apr 29, 2015 | 40.05 | 40.11 | 39.90 | 40.02 | 28,955 | -0.10(-0.24%) |
Apr 28, 2015 | 40.20 | 40.23 | 40.11 | 40.11 | 10,001 | -0.14(-0.34%) |
Apr 27, 2015 | 40.25 | 40.35 | 40.22 | 40.25 | 5,619 | -0.08(-0.19%) |
Apr 24, 2015 | 40.16 | 40.33 | 40.14 | 40.33 | 47,836 | +0.18(+0.45%) |
Apr 23, 2015 | 40.15 | 40.25 | 40.10 | 40.15 | 6,336 | +0.02(+0.06%) |
Apr 22, 2015 | 40.17 | 40.22 | 40.13 | 40.13 | 16,587 | -0.10(-0.24%) |
Apr 21, 2015 | 40.25 | 40.27 | 40.18 | 40.22 | 23,976 | -0.03(-0.07%) |
Apr 20, 2015 | 40.22 | 40.29 | 40.21 | 40.25 | 44,211 | +0.07(+0.18%) |
Apr 17, 2015 | 40.25 | 40.32 | 40.16 | 40.18 | 113,479 | -0.11(-0.26%) |
Apr 16, 2015 | 40.30 | 40.30 | 40.24 | 40.29 | 3,219 | -0.02(-0.04%) |
Apr 15, 2015 | 40.30 | 40.40 | 40.26 | 40.30 | 30,815 | +0.03(+0.08%) |
Apr 14, 2015 | 40.33 | 40.40 | 40.27 | 40.27 | 52,800 | +0.04(+0.09%) |
Apr 13, 2015 | 40.17 | 40.27 | 40.14 | 40.24 | 69,425 | +0.06(+0.16%) |
Apr 10, 2015 | 40.21 | 40.21 | 40.12 | 40.17 | 36,057 | +0.03(+0.08%) |
Apr 09, 2015 | 40.18 | 40.20 | 40.07 | 40.14 | 672,203 | -0.08(-0.19%) |
Apr 08, 2015 | 40.16 | 40.23 | 40.15 | 40.22 | 241,600 | +0.02(+0.06%) |
Apr 07, 2015 | 40.16 | 40.26 | 40.11 | 40.20 | 43,240 | +0.03(+0.08%) |
Apr 06, 2015 | 40.15 | 40.22 | 40.13 | 40.16 | 101,080 | +0.06(+0.15%) |
Apr 02, 2015 | 40.15 | 40.11 | 40.11 | 40.11 | 524,431 | -0.09(-0.23%) |
Apr 01, 2015 | 40.14 | 40.28 | 40.09 | 40.20 | 121,835 | -0.08(-0.21%) |
Mar 31, 2015 | 40.14 | 40.33 | 40.10 | 40.28 | 208,675 | +0.08(+0.19%) |
Mar 30, 2015 | 40.23 | 41.07 | 40.14 | 40.21 | 29,639 | -0.02(-0.04%) |
Mar 27, 2015 | 40.16 | 40.22 | 40.16 | 40.22 | 8,113 | +0.12(+0.29%) |
Mar 26, 2015 | 40.14 | 40.20 | 40.05 | 40.11 | 73,349 | -0.13(-0.33%) |
Mar 25, 2015 | 40.18 | 40.31 | 40.18 | 40.24 | 86,722 | -0.07(-0.18%) |
Mar 24, 2015 | 40.22 | 40.31 | 40.12 | 40.31 | 16,916 | +0.12(+0.30%) |
Mar 23, 2015 | 40.21 | 40.29 | 40.10 | 40.19 | 60,006 | -0.01(-0.02%) |
Mar 20, 2015 | 40.07 | 40.30 | 40.03 | 40.20 | 78,021 | +0.13(+0.32%) |
Mar 19, 2015 | 40.10 | 40.64 | 39.95 | 40.07 | 187,201 | -0.06(-0.15%) |
Mar 18, 2015 | 39.90 | 40.15 | 39.82 | 40.13 | 123,254 | +0.36(+0.90%) |
Mar 17, 2015 | 39.87 | 39.87 | 39.75 | 39.77 | 53,881 | +0.01(+0.03%) |
Mar 16, 2015 | 39.86 | 39.87 | 39.76 | 39.76 | 4,583 | -0.02(-0.05%) |
Mar 13, 2015 | 39.83 | 39.86 | 39.72 | 39.78 | 140,142 | -0.01(-0.03%) |
Mar 12, 2015 | 39.81 | 39.90 | 39.54 | 39.79 | 121,239 | -0.05(-0.12%) |
Mar 11, 2015 | 39.79 | 39.92 | 39.72 | 39.84 | 136,594 | +0.09(+0.22%) |
Mar 10, 2015 | 39.77 | 39.77 | 39.65 | 39.75 | 46,655 | +0.14(+0.35%) |
Mar 09, 2015 | 39.95 | 39.95 | 39.60 | 39.61 | 74,626 | +0.07(+0.17%) |
Mar 06, 2015 | 40.06 | 40.38 | 39.54 | 39.55 | 23,818 | -0.31(-0.77%) |
Mar 05, 2015 | 39.85 | 39.98 | 39.73 | 39.85 | 105,003 | +0.00(+0.01%) |
Mar 04, 2015 | 39.95 | 39.84 | 39.75 | 39.85 | 122,764 | +0.01(+0.03%) |
Mar 03, 2015 | 40.38 | 40.38 | 39.82 | 39.84 | 88,717 | -0.04(-0.10%) |
Mar 02, 2015 | 40.76 | 40.76 | 39.75 | 39.87 | 111,765 | -0.12(-0.29%) |
Feb 27, 2015 | 39.93 | 40.70 | 39.89 | 39.99 | 13,562 | +0.08(+0.20%) |
Feb 26, 2015 | 40.02 | 40.75 | 39.84 | 39.91 | 30,649 | -0.09(-0.22%) |
Feb 25, 2015 | 39.99 | 40.04 | 39.93 | 40.00 | 6,415 | +0.08(+0.21%) |
Feb 24, 2015 | 39.84 | 40.00 | 39.81 | 39.92 | 23,604 | +0.13(+0.34%) |
Feb 23, 2015 | 39.82 | 39.87 | 39.78 | 39.78 | 53,216 | +0.02(+0.06%) |
Feb 20, 2015 | 39.87 | 39.87 | 39.72 | 39.76 | 16,227 | +0.00(+0.01%) |
Feb 19, 2015 | 39.67 | 39.94 | 39.60 | 39.76 | 41,791 | +0.09(+0.23%) |
Feb 18, 2015 | 39.56 | 39.70 | 39.56 | 39.67 | 42,770 | +0.08(+0.21%) |
Feb 17, 2015 | 39.62 | 39.64 | 39.53 | 39.58 | 145,570 | -0.06(-0.16%) |
Feb 13, 2015 | 39.70 | 39.65 | 39.65 | 39.65 | 867,250 | -0.09(-0.22%) |
Feb 12, 2015 | 39.73 | 39.78 | 39.67 | 39.73 | 736,466 | +0.07(+0.18%) |
Feb 11, 2015 | 39.67 | 39.75 | 39.63 | 39.66 | 815,741 | -0.03(-0.08%) |
Feb 10, 2015 | 39.73 | 39.75 | 39.65 | 39.70 | 365,176 | -0.06(-0.16%) |
Feb 09, 2015 | 39.85 | 39.85 | 39.71 | 39.76 | 12,409 | -0.04(-0.10%) |
Feb 06, 2015 | 39.71 | 39.91 | 39.71 | 39.80 | 49,550 | -0.13(-0.31%) |
Feb 05, 2015 | 39.95 | 40.01 | 39.89 | 39.93 | 428,738 | -0.05(-0.13%) |
Feb 04, 2015 | 39.95 | 40.27 | 39.90 | 39.98 | 547,633 | +0.03(+0.08%) |
Feb 03, 2015 | 39.91 | 40.18 | 39.90 | 39.95 | 100,085 | -0.12(-0.30%) |