Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.08 | 40.30 | 38.96 | 38.99 | 460,262 | -1.12(-2.78%) |
Apr 29, 2015 | 40.54 | 41.03 | 40.04 | 40.10 | 423,832 | -0.74(-1.80%) |
Apr 28, 2015 | 40.00 | 40.85 | 39.92 | 40.84 | 489,351 | +0.78(+1.94%) |
Apr 27, 2015 | 40.87 | 41.02 | 39.95 | 40.06 | 435,295 | -0.74(-1.82%) |
Apr 24, 2015 | 40.44 | 41.27 | 40.40 | 40.80 | 509,625 | +0.26(+0.64%) |
Apr 23, 2015 | 40.89 | 41.18 | 40.34 | 40.55 | 528,068 | -0.51(-1.24%) |
Apr 22, 2015 | 40.49 | 41.44 | 39.84 | 41.06 | 1,010,982 | +1.03(+2.58%) |
Apr 21, 2015 | 40.24 | 40.37 | 39.90 | 40.02 | 340,015 | -0.16(-0.40%) |
Apr 20, 2015 | 39.96 | 40.47 | 39.81 | 40.18 | 360,373 | +0.64(+1.61%) |
Apr 17, 2015 | 39.62 | 39.62 | 38.95 | 39.54 | 313,102 | -0.36(-0.89%) |
Apr 16, 2015 | 39.48 | 40.13 | 39.11 | 39.90 | 390,344 | +0.49(+1.25%) |
Apr 15, 2015 | 39.28 | 39.86 | 38.93 | 39.41 | 369,912 | +0.32(+0.81%) |
Apr 14, 2015 | 39.64 | 39.83 | 38.68 | 39.09 | 639,346 | -0.73(-1.83%) |
Apr 13, 2015 | 39.78 | 40.01 | 39.61 | 39.82 | 639,454 | +0.27(+0.67%) |
Apr 10, 2015 | 39.10 | 39.68 | 39.10 | 39.55 | 491,633 | +0.55(+1.41%) |
Apr 09, 2015 | 37.98 | 39.03 | 37.97 | 39.00 | 888,000 | +1.02(+2.68%) |
Apr 08, 2015 | 37.95 | 38.47 | 37.78 | 37.98 | 1,849,152 | +0.10(+0.26%) |
Apr 07, 2015 | 38.80 | 38.95 | 37.81 | 37.89 | 2,216,500 | -2.16(-5.39%) |
Apr 06, 2015 | 40.64 | 40.81 | 40.04 | 40.05 | 903,299 | -0.90(-2.19%) |
Apr 02, 2015 | 41.05 | 40.94 | 40.94 | 40.94 | 323,320 | -0.27(-0.67%) |
Apr 01, 2015 | 41.56 | 41.81 | 40.83 | 41.22 | 563,093 | -0.53(-1.28%) |
Mar 31, 2015 | 41.72 | 42.06 | 41.36 | 41.75 | 405,132 | +0.02(+0.04%) |
Mar 30, 2015 | 41.39 | 41.77 | 41.18 | 41.73 | 478,664 | +0.61(+1.49%) |
Mar 27, 2015 | 41.55 | 41.75 | 41.04 | 41.12 | 526,210 | -0.48(-1.17%) |
Mar 26, 2015 | 41.90 | 42.11 | 41.59 | 41.60 | 341,751 | -0.32(-0.77%) |
Mar 25, 2015 | 42.95 | 42.95 | 41.90 | 41.93 | 460,073 | -0.77(-1.80%) |
Mar 24, 2015 | 42.62 | 42.95 | 42.23 | 42.70 | 459,694 | +0.08(+0.19%) |
Mar 23, 2015 | 42.21 | 42.95 | 41.98 | 42.62 | 521,655 | +0.47(+1.11%) |
Mar 20, 2015 | 41.75 | 42.45 | 41.75 | 42.15 | 796,279 | +0.73(+1.76%) |
Mar 19, 2015 | 41.67 | 41.77 | 41.19 | 41.42 | 252,515 | -0.21(-0.50%) |
Mar 18, 2015 | 41.29 | 41.88 | 41.12 | 41.63 | 192,410 | +0.13(+0.31%) |
Mar 17, 2015 | 41.28 | 41.58 | 40.93 | 41.50 | 301,689 | -0.04(-0.10%) |
Mar 16, 2015 | 41.28 | 41.58 | 41.01 | 41.54 | 256,566 | +0.51(+1.24%) |
Mar 13, 2015 | 41.49 | 41.53 | 40.50 | 41.03 | 360,754 | -0.44(-1.07%) |
Mar 12, 2015 | 41.42 | 41.87 | 41.05 | 41.48 | 264,989 | +0.44(+1.08%) |
Mar 11, 2015 | 40.59 | 41.22 | 40.34 | 41.03 | 258,764 | +0.61(+1.52%) |
Mar 10, 2015 | 40.56 | 40.76 | 40.34 | 40.42 | 266,813 | -0.80(-1.94%) |
Mar 09, 2015 | 41.59 | 41.60 | 41.07 | 41.22 | 222,112 | -0.19(-0.47%) |
Mar 06, 2015 | 40.92 | 41.92 | 40.75 | 41.41 | 381,630 | +0.44(+1.07%) |
Mar 05, 2015 | 41.23 | 41.31 | 40.52 | 40.97 | 377,502 | -0.28(-0.69%) |
Mar 04, 2015 | 41.46 | 41.70 | 41.06 | 41.26 | 158,586 | -0.44(-1.07%) |
Mar 03, 2015 | 41.52 | 41.99 | 41.40 | 41.70 | 361,525 | +0.02(+0.04%) |
Mar 02, 2015 | 41.57 | 41.95 | 41.33 | 41.69 | 251,289 | +0.28(+0.68%) |
Feb 27, 2015 | 41.86 | 42.19 | 41.40 | 41.40 | 607,303 | -0.30(-0.72%) |
Feb 26, 2015 | 41.71 | 42.14 | 41.54 | 41.70 | 352,565 | +0.09(+0.21%) |
Feb 25, 2015 | 42.13 | 42.14 | 41.34 | 41.61 | 459,265 | -0.33(-0.79%) |
Feb 24, 2015 | 42.42 | 43.01 | 41.89 | 41.94 | 747,522 | -0.59(-1.38%) |
Feb 23, 2015 | 42.33 | 42.55 | 41.49 | 42.53 | 589,537 | -0.55(-1.29%) |
Feb 20, 2015 | 42.48 | 43.11 | 41.83 | 43.09 | 583,307 | +0.48(+1.13%) |
Feb 19, 2015 | 42.35 | 43.05 | 42.34 | 42.60 | 495,967 | -0.05(-0.11%) |
Feb 18, 2015 | 41.90 | 42.72 | 41.90 | 42.65 | 633,392 | +0.58(+1.38%) |
Feb 17, 2015 | 41.88 | 42.39 | 41.83 | 42.07 | 391,781 | +0.16(+0.38%) |
Feb 13, 2015 | 41.85 | 41.91 | 41.91 | 41.91 | 389,008 | +0.06(+0.13%) |
Feb 12, 2015 | 40.95 | 41.99 | 40.67 | 41.86 | 592,584 | +1.13(+2.76%) |
Feb 11, 2015 | 41.52 | 41.53 | 40.63 | 40.73 | 516,549 | -0.92(-2.22%) |
Feb 10, 2015 | 41.02 | 41.86 | 40.52 | 41.65 | 891,369 | +0.82(+2.01%) |
Feb 09, 2015 | 40.71 | 41.67 | 40.63 | 40.84 | 468,661 | -0.15(-0.37%) |
Feb 06, 2015 | 41.04 | 41.41 | 40.25 | 40.99 | 876,617 | +0.09(+0.22%) |
Feb 05, 2015 | 40.25 | 41.36 | 40.25 | 40.90 | 1,109,209 | +0.75(+1.86%) |
Feb 04, 2015 | 40.22 | 41.80 | 39.78 | 40.15 | 828,304 | -0.06(-0.16%) |
Feb 03, 2015 | 39.44 | 40.57 | 39.44 | 40.22 | 543,464 | +0.95(+2.42%) |