Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.06 | 41.08 | 40.56 | 40.71 | 639,227 | -0.43(-1.04%) |
Apr 29, 2015 | 41.11 | 41.27 | 40.95 | 41.14 | 169,110 | -0.17(-0.40%) |
Apr 28, 2015 | 41.19 | 41.33 | 40.95 | 41.30 | 143,312 | +0.11(+0.27%) |
Apr 27, 2015 | 41.51 | 41.53 | 41.15 | 41.19 | 165,426 | -0.19(-0.45%) |
Apr 24, 2015 | 41.42 | 41.42 | 41.29 | 41.38 | 144,743 | +0.08(+0.19%) |
Apr 23, 2015 | 41.10 | 41.44 | 41.10 | 41.30 | 231,217 | +0.11(+0.27%) |
Apr 22, 2015 | 41.05 | 41.23 | 40.89 | 41.19 | 162,694 | +0.18(+0.44%) |
Apr 21, 2015 | 41.05 | 41.21 | 40.94 | 41.01 | 245,793 | -0.04(-0.09%) |
Apr 20, 2015 | 40.91 | 41.11 | 40.89 | 41.05 | 284,086 | +0.38(+0.92%) |
Apr 17, 2015 | 40.88 | 40.91 | 40.50 | 40.68 | 423,500 | -0.47(-1.14%) |
Apr 16, 2015 | 41.11 | 41.26 | 41.04 | 41.15 | 226,318 | -0.02(-0.05%) |
Apr 15, 2015 | 41.12 | 41.27 | 41.10 | 41.17 | 167,517 | +0.19(+0.47%) |
Apr 14, 2015 | 40.89 | 41.02 | 40.74 | 40.97 | 655,562 | +0.06(+0.14%) |
Apr 13, 2015 | 41.03 | 41.21 | 40.92 | 40.92 | 332,726 | -0.18(-0.44%) |
Apr 10, 2015 | 40.96 | 41.10 | 40.91 | 41.10 | 295,260 | +0.20(+0.48%) |
Apr 09, 2015 | 40.75 | 40.92 | 40.57 | 40.90 | 266,484 | +0.18(+0.44%) |
Apr 08, 2015 | 40.69 | 40.80 | 40.57 | 40.72 | 213,474 | +0.12(+0.31%) |
Apr 07, 2015 | 40.78 | 40.86 | 40.60 | 40.60 | 342,212 | -0.10(-0.25%) |
Apr 06, 2015 | 40.33 | 40.83 | 40.22 | 40.70 | 380,287 | +0.25(+0.62%) |
Apr 02, 2015 | 40.34 | 40.45 | 40.45 | 40.45 | 696,400 | +0.13(+0.33%) |
Apr 01, 2015 | 40.48 | 40.48 | 40.08 | 40.31 | 585,529 | -0.14(-0.35%) |
Mar 31, 2015 | 40.66 | 40.75 | 40.44 | 40.45 | 433,194 | -0.35(-0.85%) |
Mar 30, 2015 | 40.55 | 40.84 | 40.55 | 40.80 | 385,699 | +0.50(+1.24%) |
Mar 27, 2015 | 40.22 | 40.32 | 40.11 | 40.30 | 212,802 | +0.12(+0.30%) |
Mar 26, 2015 | 40.09 | 40.37 | 39.96 | 40.18 | 467,253 | -0.11(-0.27%) |
Mar 25, 2015 | 40.99 | 40.99 | 40.28 | 40.29 | 417,744 | -0.60(-1.47%) |
Mar 24, 2015 | 41.13 | 41.17 | 40.88 | 40.89 | 280,136 | -0.24(-0.58%) |
Mar 23, 2015 | 41.18 | 41.31 | 41.13 | 41.13 | 235,054 | -0.03(-0.07%) |
Mar 20, 2015 | 41.05 | 41.27 | 40.97 | 41.16 | 292,633 | +0.34(+0.82%) |
Mar 19, 2015 | 40.91 | 40.95 | 40.73 | 40.82 | 201,580 | -0.15(-0.36%) |
Mar 18, 2015 | 40.43 | 41.12 | 40.26 | 40.97 | 412,421 | +0.48(+1.18%) |
Mar 17, 2015 | 40.49 | 40.57 | 40.34 | 40.49 | 293,489 | -0.11(-0.26%) |
Mar 16, 2015 | 40.30 | 40.60 | 40.26 | 40.60 | 216,334 | +0.52(+1.29%) |
Mar 13, 2015 | 40.31 | 40.31 | 39.84 | 40.08 | 370,126 | -0.26(-0.63%) |
Mar 12, 2015 | 40.04 | 40.34 | 40.01 | 40.34 | 281,112 | +0.51(+1.27%) |
Mar 11, 2015 | 40.03 | 40.03 | 39.80 | 39.83 | 361,723 | -0.04(-0.10%) |
Mar 10, 2015 | 40.22 | 40.22 | 39.86 | 39.87 | 475,635 | -0.64(-1.57%) |
Mar 09, 2015 | 40.46 | 40.59 | 40.37 | 40.51 | 370,154 | +0.17(+0.43%) |
Mar 06, 2015 | 40.81 | 40.81 | 40.28 | 40.33 | 487,784 | -0.59(-1.44%) |
Mar 05, 2015 | 41.01 | 41.01 | 40.80 | 40.92 | 323,814 | +0.05(+0.13%) |
Mar 04, 2015 | 40.95 | 41.03 | 40.68 | 40.87 | 388,636 | -0.16(-0.38%) |
Mar 03, 2015 | 41.16 | 41.16 | 40.91 | 41.03 | 324,700 | -0.20(-0.48%) |
Mar 02, 2015 | 40.99 | 41.24 | 40.98 | 41.23 | 287,915 | +0.25(+0.61%) |
Feb 27, 2015 | 41.10 | 41.14 | 40.96 | 40.98 | 460,739 | -0.12(-0.29%) |
Feb 26, 2015 | 41.19 | 41.19 | 40.96 | 41.10 | 234,654 | -0.06(-0.13%) |
Feb 25, 2015 | 41.22 | 41.25 | 41.07 | 41.15 | 387,535 | -0.03(-0.07%) |
Feb 24, 2015 | 41.07 | 41.21 | 40.99 | 41.18 | 208,741 | +0.11(+0.28%) |
Feb 23, 2015 | 41.06 | 41.07 | 40.92 | 41.07 | 214,914 | -0.01(-0.02%) |
Feb 20, 2015 | 40.79 | 41.08 | 40.58 | 41.08 | 236,354 | +0.27(+0.67%) |
Feb 19, 2015 | 40.79 | 40.89 | 40.70 | 40.80 | 158,184 | -0.03(-0.07%) |
Feb 18, 2015 | 40.81 | 40.87 | 40.69 | 40.83 | 393,887 | +0.00(+0.00%) |
Feb 17, 2015 | 40.78 | 40.88 | 40.64 | 40.83 | 284,061 | +0.05(+0.13%) |
Feb 13, 2015 | 40.62 | 40.78 | 40.78 | 40.78 | 567,699 | +0.18(+0.45%) |
Feb 12, 2015 | 40.42 | 40.60 | 40.35 | 40.60 | 255,838 | +0.40(+0.98%) |
Feb 11, 2015 | 40.20 | 40.29 | 39.99 | 40.20 | 178,239 | +0.02(+0.05%) |
Feb 10, 2015 | 40.07 | 40.22 | 39.81 | 40.18 | 349,050 | +0.41(+1.04%) |
Feb 09, 2015 | 39.89 | 39.96 | 39.69 | 39.77 | 1,028,351 | -0.19(-0.48%) |
Feb 06, 2015 | 40.15 | 40.28 | 39.86 | 39.96 | 384,598 | -0.10(-0.25%) |
Feb 05, 2015 | 39.89 | 40.10 | 39.83 | 40.06 | 460,172 | +0.43(+1.07%) |
Feb 04, 2015 | 39.69 | 39.91 | 39.58 | 39.64 | 222,846 | -0.15(-0.37%) |
Feb 03, 2015 | 39.39 | 39.80 | 39.39 | 39.79 | 364,296 | +0.59(+1.50%) |