Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.35 | 41.66 | 40.88 | 40.98 | 1,505,761 | -0.57(-1.36%) |
Apr 29, 2015 | 41.64 | 41.90 | 41.30 | 41.55 | 677,456 | -0.16(-0.39%) |
Apr 28, 2015 | 41.19 | 41.72 | 41.01 | 41.71 | 839,390 | +0.45(+1.09%) |
Apr 27, 2015 | 41.65 | 41.90 | 41.12 | 41.26 | 1,047,926 | -0.38(-0.92%) |
Apr 24, 2015 | 41.56 | 41.72 | 41.31 | 41.64 | 657,508 | +0.13(+0.31%) |
Apr 23, 2015 | 41.40 | 41.72 | 41.30 | 41.51 | 885,163 | +0.23(+0.57%) |
Apr 22, 2015 | 40.48 | 41.39 | 39.91 | 41.28 | 1,115,044 | +0.61(+1.51%) |
Apr 21, 2015 | 40.39 | 40.79 | 40.14 | 40.66 | 1,014,078 | +0.44(+1.10%) |
Apr 20, 2015 | 39.57 | 40.31 | 39.45 | 40.22 | 1,142,153 | +0.90(+2.28%) |
Apr 17, 2015 | 39.61 | 39.69 | 38.99 | 39.32 | 729,037 | -0.50(-1.26%) |
Apr 16, 2015 | 39.65 | 39.84 | 39.35 | 39.83 | 548,595 | +0.22(+0.54%) |
Apr 15, 2015 | 39.72 | 39.91 | 39.52 | 39.61 | 548,047 | +0.01(+0.02%) |
Apr 14, 2015 | 39.31 | 39.86 | 39.16 | 39.60 | 792,501 | +0.36(+0.92%) |
Apr 13, 2015 | 38.84 | 39.48 | 38.84 | 39.24 | 814,382 | +0.21(+0.53%) |
Apr 10, 2015 | 39.13 | 39.26 | 38.87 | 39.04 | 421,108 | -0.10(-0.25%) |
Apr 09, 2015 | 39.13 | 39.31 | 38.90 | 39.13 | 397,096 | +0.00(+0.00%) |
Apr 08, 2015 | 39.09 | 39.39 | 38.83 | 39.13 | 567,970 | +0.09(+0.23%) |
Apr 07, 2015 | 39.24 | 39.38 | 39.02 | 39.04 | 455,983 | -0.22(-0.55%) |
Apr 06, 2015 | 39.10 | 39.34 | 38.93 | 39.26 | 637,416 | -0.14(-0.36%) |
Apr 02, 2015 | 39.87 | 39.40 | 39.40 | 39.40 | 534,100 | -0.21(-0.52%) |
Apr 01, 2015 | 39.58 | 39.63 | 39.09 | 39.61 | 647,420 | +0.04(+0.09%) |
Mar 31, 2015 | 39.40 | 39.65 | 39.14 | 39.57 | 1,001,591 | -0.08(-0.20%) |
Mar 30, 2015 | 39.10 | 39.73 | 39.00 | 39.66 | 466,866 | +0.75(+1.94%) |
Mar 27, 2015 | 39.15 | 39.15 | 38.75 | 38.90 | 485,610 | -0.20(-0.50%) |
Mar 26, 2015 | 38.53 | 39.25 | 38.41 | 39.10 | 574,197 | +0.35(+0.90%) |
Mar 25, 2015 | 39.66 | 39.66 | 38.74 | 38.75 | 473,322 | -0.81(-2.04%) |
Mar 24, 2015 | 39.51 | 39.66 | 39.34 | 39.56 | 481,934 | -0.04(-0.11%) |
Mar 23, 2015 | 40.01 | 40.04 | 39.58 | 39.60 | 478,328 | -0.41(-1.03%) |
Mar 20, 2015 | 39.42 | 40.09 | 39.22 | 40.01 | 1,256,115 | +0.76(+1.93%) |
Mar 19, 2015 | 39.27 | 39.44 | 38.96 | 39.26 | 439,924 | -0.18(-0.47%) |
Mar 18, 2015 | 39.32 | 39.63 | 39.01 | 39.44 | 526,192 | +0.14(+0.35%) |
Mar 17, 2015 | 38.94 | 39.38 | 38.88 | 39.30 | 650,316 | +0.05(+0.13%) |
Mar 16, 2015 | 38.75 | 39.37 | 38.68 | 39.25 | 523,194 | +0.61(+1.58%) |
Mar 13, 2015 | 38.96 | 39.01 | 38.49 | 38.64 | 501,750 | -0.45(-1.15%) |
Mar 12, 2015 | 38.64 | 39.10 | 38.23 | 39.09 | 480,109 | +0.62(+1.61%) |
Mar 11, 2015 | 38.10 | 38.50 | 37.74 | 38.47 | 768,473 | +0.73(+1.93%) |
Mar 10, 2015 | 37.58 | 38.23 | 37.49 | 37.74 | 760,720 | -0.17(-0.45%) |
Mar 09, 2015 | 37.79 | 38.15 | 37.60 | 37.91 | 1,061,350 | +0.13(+0.36%) |
Mar 06, 2015 | 38.17 | 38.43 | 37.72 | 37.78 | 612,025 | -0.43(-1.13%) |
Mar 05, 2015 | 38.07 | 38.34 | 38.00 | 38.21 | 626,715 | +0.16(+0.42%) |
Mar 04, 2015 | 38.34 | 38.55 | 37.90 | 38.05 | 665,541 | -0.50(-1.30%) |
Mar 03, 2015 | 38.79 | 39.00 | 38.49 | 38.55 | 286,068 | -0.40(-1.04%) |
Mar 02, 2015 | 38.43 | 38.97 | 38.28 | 38.96 | 615,529 | +0.32(+0.84%) |
Feb 27, 2015 | 38.94 | 39.16 | 38.61 | 38.63 | 442,357 | -0.21(-0.53%) |
Feb 26, 2015 | 38.96 | 39.15 | 38.76 | 38.84 | 583,585 | -0.19(-0.48%) |
Feb 25, 2015 | 38.52 | 39.14 | 38.46 | 39.03 | 555,447 | +0.39(+1.02%) |
Feb 24, 2015 | 38.52 | 38.80 | 38.39 | 38.63 | 665,953 | +0.08(+0.21%) |
Feb 23, 2015 | 38.94 | 38.94 | 38.50 | 38.55 | 604,614 | -0.38(-0.97%) |
Feb 20, 2015 | 38.31 | 38.95 | 37.99 | 38.93 | 511,324 | +0.51(+1.33%) |
Feb 19, 2015 | 38.74 | 38.79 | 38.39 | 38.42 | 493,526 | -0.44(-1.13%) |
Feb 18, 2015 | 38.59 | 38.88 | 38.45 | 38.86 | 430,727 | +0.09(+0.23%) |
Feb 17, 2015 | 38.83 | 38.90 | 38.52 | 38.77 | 491,391 | -0.01(-0.02%) |
Feb 13, 2015 | 38.65 | 38.78 | 38.78 | 38.78 | 650,190 | +0.06(+0.16%) |
Feb 12, 2015 | 38.60 | 38.78 | 38.42 | 38.71 | 409,853 | +0.27(+0.70%) |
Feb 11, 2015 | 38.27 | 38.57 | 38.03 | 38.44 | 526,493 | +0.22(+0.56%) |
Feb 10, 2015 | 38.03 | 38.26 | 37.60 | 38.23 | 490,539 | +0.52(+1.38%) |
Feb 09, 2015 | 37.64 | 37.90 | 37.44 | 37.71 | 524,791 | -0.19(-0.51%) |
Feb 06, 2015 | 38.20 | 38.34 | 37.67 | 37.90 | 730,592 | -0.09(-0.25%) |
Feb 05, 2015 | 37.56 | 38.04 | 37.31 | 37.99 | 552,885 | +0.51(+1.35%) |
Feb 04, 2015 | 36.91 | 37.70 | 36.27 | 37.49 | 632,833 | +0.50(+1.35%) |
Feb 03, 2015 | 36.66 | 37.02 | 36.54 | 36.99 | 454,210 | +0.50(+1.38%) |