Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.84 | 43.17 | 42.49 | 42.85 | 1,959,482 | -0.06(-0.14%) |
Apr 29, 2015 | 41.51 | 43.12 | 41.41 | 42.91 | 2,898,459 | +1.31(+3.16%) |
Apr 28, 2015 | 40.79 | 41.94 | 39.61 | 41.59 | 5,089,028 | +1.31(+3.24%) |
Apr 27, 2015 | 40.24 | 40.74 | 40.12 | 40.29 | 2,463,325 | +0.10(+0.25%) |
Apr 24, 2015 | 40.25 | 40.69 | 40.03 | 40.19 | 1,591,023 | -0.47(-1.15%) |
Apr 23, 2015 | 40.40 | 40.93 | 40.30 | 40.65 | 1,324,290 | +0.59(+1.47%) |
Apr 22, 2015 | 40.24 | 40.36 | 39.90 | 40.06 | 1,250,159 | -0.13(-0.33%) |
Apr 21, 2015 | 40.73 | 40.82 | 39.84 | 40.20 | 1,103,147 | -0.35(-0.86%) |
Apr 20, 2015 | 40.12 | 40.61 | 39.83 | 40.54 | 1,520,814 | +0.54(+1.35%) |
Apr 17, 2015 | 39.80 | 40.13 | 39.41 | 40.00 | 968,363 | -0.14(-0.35%) |
Apr 16, 2015 | 40.20 | 40.59 | 39.77 | 40.15 | 1,872,467 | -0.98(-2.39%) |
Apr 15, 2015 | 39.56 | 41.40 | 39.44 | 41.13 | 2,012,054 | +1.78(+4.52%) |
Apr 14, 2015 | 39.45 | 39.64 | 39.17 | 39.35 | 802,356 | -0.04(-0.11%) |
Apr 13, 2015 | 39.78 | 39.90 | 39.29 | 39.39 | 526,041 | -0.31(-0.78%) |
Apr 10, 2015 | 39.53 | 39.86 | 39.51 | 39.70 | 811,085 | +0.47(+1.21%) |
Apr 09, 2015 | 39.13 | 39.49 | 39.08 | 39.22 | 1,182,622 | +0.09(+0.23%) |
Apr 08, 2015 | 39.17 | 39.63 | 38.99 | 39.13 | 1,061,237 | +0.10(+0.26%) |
Apr 07, 2015 | 39.00 | 39.12 | 38.63 | 39.03 | 1,332,751 | -0.03(-0.09%) |
Apr 06, 2015 | 38.59 | 39.46 | 38.42 | 39.06 | 2,449,591 | -0.53(-1.34%) |
Apr 02, 2015 | 39.37 | 39.60 | 39.60 | 39.60 | 1,043,804 | +0.10(+0.25%) |
Apr 01, 2015 | 39.65 | 39.85 | 39.27 | 39.50 | 1,004,862 | -0.13(-0.34%) |
Mar 31, 2015 | 39.82 | 40.02 | 39.48 | 39.63 | 1,062,034 | -0.36(-0.89%) |
Mar 30, 2015 | 39.24 | 40.25 | 39.18 | 39.99 | 1,261,529 | +1.03(+2.65%) |
Mar 27, 2015 | 38.73 | 39.04 | 38.42 | 38.96 | 714,454 | +0.10(+0.26%) |
Mar 26, 2015 | 39.01 | 39.27 | 38.81 | 38.86 | 677,464 | -0.17(-0.45%) |
Mar 25, 2015 | 39.32 | 39.38 | 38.79 | 39.03 | 923,317 | -0.12(-0.30%) |
Mar 24, 2015 | 39.27 | 39.41 | 38.85 | 39.15 | 1,111,478 | -0.17(-0.44%) |
Mar 23, 2015 | 39.62 | 39.82 | 39.31 | 39.32 | 1,066,575 | -0.26(-0.65%) |
Mar 20, 2015 | 39.59 | 39.75 | 39.36 | 39.58 | 2,215,815 | +0.22(+0.55%) |
Mar 19, 2015 | 39.64 | 39.64 | 38.89 | 39.36 | 921,233 | -0.49(-1.23%) |
Mar 18, 2015 | 38.89 | 40.10 | 38.71 | 39.85 | 1,097,235 | +0.74(+1.89%) |
Mar 17, 2015 | 39.01 | 39.44 | 39.01 | 39.11 | 1,078,175 | -0.15(-0.38%) |
Mar 16, 2015 | 39.15 | 39.47 | 38.84 | 39.26 | 1,239,433 | +0.17(+0.43%) |
Mar 13, 2015 | 39.21 | 39.34 | 38.77 | 39.10 | 1,500,909 | -0.30(-0.76%) |
Mar 12, 2015 | 39.67 | 39.75 | 39.09 | 39.40 | 1,514,371 | +0.01(+0.02%) |
Mar 11, 2015 | 40.08 | 40.08 | 39.14 | 39.39 | 1,978,409 | -0.55(-1.37%) |
Mar 10, 2015 | 40.55 | 40.89 | 39.85 | 39.94 | 2,251,608 | -0.98(-2.40%) |
Mar 09, 2015 | 40.74 | 41.34 | 40.74 | 40.92 | 1,272,436 | +0.33(+0.82%) |
Mar 06, 2015 | 40.84 | 41.19 | 40.54 | 40.59 | 1,202,844 | -0.61(-1.47%) |
Mar 05, 2015 | 41.51 | 41.51 | 40.93 | 41.19 | 849,781 | -0.37(-0.88%) |
Mar 04, 2015 | 41.48 | 41.58 | 41.16 | 41.56 | 762,187 | -0.02(-0.04%) |
Mar 03, 2015 | 41.61 | 41.84 | 41.42 | 41.58 | 839,924 | +0.03(+0.08%) |
Mar 02, 2015 | 41.14 | 41.77 | 40.89 | 41.54 | 1,199,829 | +0.17(+0.40%) |
Feb 27, 2015 | 41.40 | 41.74 | 41.20 | 41.38 | 955,087 | -0.17(-0.42%) |
Feb 26, 2015 | 41.87 | 42.24 | 41.48 | 41.55 | 1,026,130 | -0.40(-0.95%) |
Feb 25, 2015 | 41.70 | 42.13 | 41.50 | 41.95 | 1,044,310 | +0.29(+0.70%) |
Feb 24, 2015 | 41.54 | 41.97 | 41.51 | 41.66 | 956,676 | +0.19(+0.46%) |
Feb 23, 2015 | 41.78 | 42.08 | 41.31 | 41.47 | 1,203,872 | -0.51(-1.21%) |
Feb 20, 2015 | 41.58 | 42.00 | 41.09 | 41.98 | 1,270,578 | -0.02(-0.06%) |
Feb 19, 2015 | 41.68 | 42.23 | 41.56 | 42.00 | 1,337,833 | -0.02(-0.06%) |
Feb 18, 2015 | 41.24 | 42.38 | 41.24 | 42.03 | 1,420,537 | +0.56(+1.34%) |
Feb 17, 2015 | 41.28 | 41.57 | 40.97 | 41.47 | 1,331,374 | +0.06(+0.14%) |
Feb 13, 2015 | 40.75 | 41.41 | 41.41 | 41.41 | 1,479,935 | +0.81(+1.99%) |
Feb 12, 2015 | 40.99 | 41.10 | 40.30 | 40.60 | 898,882 | +0.01(+0.02%) |
Feb 11, 2015 | 40.07 | 40.72 | 39.73 | 40.59 | 777,157 | +0.37(+0.93%) |
Feb 10, 2015 | 40.91 | 40.91 | 39.97 | 40.22 | 1,190,255 | -0.59(-1.44%) |
Feb 09, 2015 | 40.28 | 41.26 | 40.28 | 40.81 | 1,323,175 | +0.24(+0.59%) |
Feb 06, 2015 | 40.55 | 40.83 | 40.21 | 40.57 | 1,136,954 | +0.04(+0.10%) |
Feb 05, 2015 | 39.61 | 40.57 | 39.34 | 40.53 | 1,701,384 | +1.01(+2.56%) |
Feb 04, 2015 | 40.22 | 40.75 | 39.33 | 39.52 | 3,398,741 | -1.11(-2.74%) |
Feb 03, 2015 | 38.44 | 40.88 | 36.88 | 40.63 | 5,134,230 | +3.53(+9.51%) |