Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.99 | 43.11 | 41.19 | 41.56 | 1,238,946 | -1.54(-3.58%) |
Apr 29, 2015 | 43.07 | 43.37 | 42.42 | 43.10 | 702,170 | -0.04(-0.09%) |
Apr 28, 2015 | 42.12 | 43.19 | 42.08 | 43.14 | 585,393 | +0.72(+1.70%) |
Apr 27, 2015 | 42.92 | 43.38 | 42.12 | 42.42 | 481,670 | -0.53(-1.23%) |
Apr 24, 2015 | 43.57 | 44.59 | 42.30 | 42.95 | 812,249 | -0.65(-1.50%) |
Apr 23, 2015 | 41.97 | 43.99 | 41.97 | 43.60 | 937,441 | +1.72(+4.11%) |
Apr 22, 2015 | 42.01 | 42.16 | 41.57 | 41.88 | 653,917 | +0.04(+0.11%) |
Apr 21, 2015 | 42.42 | 42.58 | 41.52 | 41.84 | 892,768 | -0.16(-0.38%) |
Apr 20, 2015 | 42.97 | 43.25 | 41.83 | 42.00 | 1,073,868 | -1.13(-2.62%) |
Apr 17, 2015 | 43.31 | 43.36 | 42.66 | 43.13 | 972,536 | -0.43(-1.00%) |
Apr 16, 2015 | 44.32 | 44.54 | 43.51 | 43.57 | 783,574 | -0.75(-1.69%) |
Apr 15, 2015 | 44.31 | 44.98 | 44.21 | 44.32 | 777,564 | +0.13(+0.30%) |
Apr 14, 2015 | 44.42 | 44.98 | 43.91 | 44.19 | 1,181,781 | -0.25(-0.56%) |
Apr 13, 2015 | 44.59 | 44.66 | 43.92 | 44.43 | 647,731 | -0.22(-0.49%) |
Apr 10, 2015 | 44.76 | 45.36 | 44.08 | 44.66 | 850,052 | -0.10(-0.23%) |
Apr 09, 2015 | 44.98 | 45.41 | 44.35 | 44.76 | 898,679 | -0.25(-0.56%) |
Apr 08, 2015 | 45.27 | 45.54 | 44.10 | 45.01 | 883,472 | -0.09(-0.20%) |
Apr 07, 2015 | 45.71 | 46.21 | 44.91 | 45.10 | 1,283,621 | -0.62(-1.35%) |
Apr 06, 2015 | 44.83 | 45.91 | 44.40 | 45.71 | 1,530,781 | +0.79(+1.77%) |
Apr 02, 2015 | 43.63 | 44.92 | 44.92 | 44.92 | 1,417,790 | +1.29(+2.96%) |
Apr 01, 2015 | 44.26 | 44.29 | 43.03 | 43.63 | 1,411,317 | -0.62(-1.41%) |
Mar 31, 2015 | 43.96 | 44.56 | 43.49 | 44.25 | 987,206 | -0.18(-0.41%) |
Mar 30, 2015 | 43.22 | 45.10 | 43.15 | 44.43 | 1,571,828 | +1.33(+3.09%) |
Mar 27, 2015 | 42.87 | 43.63 | 42.11 | 43.10 | 875,930 | +0.08(+0.19%) |
Mar 26, 2015 | 43.23 | 43.48 | 42.68 | 43.02 | 778,157 | -0.51(-1.16%) |
Mar 25, 2015 | 43.57 | 44.48 | 43.39 | 43.53 | 1,130,719 | +0.00(+0.00%) |
Mar 24, 2015 | 44.24 | 44.74 | 43.28 | 43.53 | 972,287 | -0.71(-1.59%) |
Mar 23, 2015 | 42.91 | 46.03 | 42.91 | 44.24 | 2,345,764 | +1.33(+3.10%) |
Mar 20, 2015 | 43.10 | 44.68 | 42.52 | 42.91 | 2,703,493 | -0.21(-0.49%) |
Mar 19, 2015 | 42.11 | 43.29 | 41.63 | 43.12 | 1,580,237 | +0.94(+2.23%) |
Mar 18, 2015 | 41.19 | 42.24 | 40.97 | 42.18 | 2,276,749 | +0.85(+2.04%) |
Mar 17, 2015 | 41.73 | 42.11 | 40.90 | 41.33 | 1,974,345 | +0.01(+0.04%) |
Mar 16, 2015 | 40.91 | 41.36 | 40.39 | 41.32 | 883,981 | +0.35(+0.86%) |
Mar 13, 2015 | 41.16 | 41.41 | 40.81 | 40.97 | 932,337 | -0.35(-0.85%) |
Mar 12, 2015 | 41.16 | 41.41 | 41.10 | 41.32 | 1,530,002 | +0.15(+0.38%) |
Mar 11, 2015 | 40.29 | 41.39 | 39.89 | 41.16 | 983,588 | +0.76(+1.89%) |
Mar 10, 2015 | 39.94 | 40.45 | 39.36 | 40.40 | 1,124,886 | +0.02(+0.05%) |
Mar 09, 2015 | 39.83 | 40.38 | 39.44 | 40.38 | 860,250 | +0.46(+1.16%) |
Mar 06, 2015 | 39.00 | 39.94 | 38.67 | 39.91 | 1,207,669 | +0.91(+2.34%) |
Mar 05, 2015 | 39.33 | 39.67 | 38.29 | 39.00 | 908,032 | -0.51(-1.28%) |
Mar 04, 2015 | 38.44 | 39.87 | 38.34 | 39.51 | 1,451,017 | +1.24(+3.25%) |
Mar 03, 2015 | 38.58 | 39.13 | 37.63 | 38.27 | 1,104,935 | -0.28(-0.72%) |
Mar 02, 2015 | 39.74 | 40.04 | 38.11 | 38.55 | 2,046,044 | -1.27(-3.19%) |
Feb 27, 2015 | 41.19 | 41.34 | 39.67 | 39.82 | 1,198,234 | -1.51(-3.66%) |
Feb 26, 2015 | 41.27 | 41.34 | 40.54 | 41.33 | 1,207,213 | +0.07(+0.16%) |
Feb 25, 2015 | 40.64 | 41.65 | 40.27 | 41.27 | 1,259,874 | +0.99(+2.46%) |
Feb 24, 2015 | 40.02 | 40.30 | 39.51 | 40.28 | 874,541 | +0.18(+0.44%) |
Feb 23, 2015 | 40.04 | 40.33 | 39.55 | 40.10 | 896,991 | -0.19(-0.47%) |
Feb 20, 2015 | 40.20 | 40.33 | 39.18 | 40.29 | 864,649 | +0.06(+0.15%) |
Feb 19, 2015 | 40.65 | 40.65 | 39.75 | 40.23 | 991,904 | -0.72(-1.75%) |
Feb 18, 2015 | 40.79 | 41.17 | 40.68 | 40.95 | 952,004 | -0.11(-0.27%) |
Feb 17, 2015 | 41.33 | 41.57 | 40.32 | 41.06 | 1,141,414 | -0.51(-1.23%) |
Feb 13, 2015 | 42.52 | 41.57 | 41.57 | 41.57 | 1,762,332 | -0.95(-2.23%) |
Feb 12, 2015 | 40.74 | 43.66 | 40.71 | 42.52 | 2,345,272 | +1.99(+4.92%) |
Feb 11, 2015 | 41.55 | 42.31 | 40.28 | 40.52 | 2,050,040 | -0.12(-0.29%) |
Feb 10, 2015 | 40.28 | 40.74 | 39.65 | 40.64 | 2,123,288 | +0.73(+1.83%) |
Feb 09, 2015 | 38.10 | 41.04 | 38.10 | 39.91 | 4,045,998 | +1.38(+3.58%) |
Feb 06, 2015 | 36.97 | 39.01 | 35.56 | 38.53 | 4,868,189 | +1.51(+4.08%) |
Feb 05, 2015 | 31.94 | 37.74 | 31.07 | 37.02 | 7,371,943 | +4.47(+13.73%) |
Feb 04, 2015 | 32.98 | 33.59 | 31.18 | 32.55 | 2,315,315 | -0.43(-1.31%) |
Feb 03, 2015 | 31.48 | 33.05 | 31.42 | 32.98 | 1,631,901 | +1.51(+4.80%) |