Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.60 | 39.76 | 39.19 | 39.31 | 455,993 | -0.56(-1.40%) |
Apr 29, 2015 | 39.42 | 39.93 | 39.40 | 39.87 | 541,205 | +0.18(+0.46%) |
Apr 28, 2015 | 39.46 | 39.69 | 39.22 | 39.69 | 324,579 | -0.38(-0.94%) |
Apr 27, 2015 | 39.82 | 40.14 | 39.78 | 40.07 | 326,891 | +1.05(+2.68%) |
Apr 24, 2015 | 39.06 | 39.19 | 38.70 | 39.02 | 224,496 | +0.09(+0.24%) |
Apr 23, 2015 | 38.64 | 39.05 | 38.50 | 38.93 | 625,638 | -0.18(-0.46%) |
Apr 22, 2015 | 39.12 | 39.14 | 38.80 | 39.11 | 192,394 | +0.26(+0.67%) |
Apr 21, 2015 | 39.01 | 39.07 | 38.81 | 38.85 | 427,412 | -0.16(-0.40%) |
Apr 20, 2015 | 39.11 | 39.19 | 38.94 | 39.01 | 133,058 | +0.23(+0.59%) |
Apr 17, 2015 | 38.95 | 38.98 | 38.53 | 38.78 | 182,805 | -0.55(-1.40%) |
Apr 16, 2015 | 39.51 | 39.52 | 39.05 | 39.33 | 569,406 | -0.06(-0.16%) |
Apr 15, 2015 | 39.26 | 39.43 | 39.04 | 39.39 | 238,868 | -0.02(-0.04%) |
Apr 14, 2015 | 39.28 | 39.44 | 39.18 | 39.41 | 220,715 | +0.20(+0.52%) |
Apr 13, 2015 | 39.27 | 39.40 | 39.12 | 39.20 | 313,834 | -0.50(-1.27%) |
Apr 10, 2015 | 39.76 | 39.79 | 39.57 | 39.71 | 156,463 | +0.03(+0.08%) |
Apr 09, 2015 | 39.65 | 39.69 | 39.39 | 39.68 | 292,521 | +0.00(+0.00%) |
Apr 08, 2015 | 39.94 | 39.94 | 39.53 | 39.68 | 159,922 | +0.00(+0.00%) |
Apr 07, 2015 | 39.87 | 40.06 | 39.67 | 39.68 | 488,367 | -0.14(-0.36%) |
Apr 06, 2015 | 39.50 | 39.94 | 39.50 | 39.82 | 107,503 | +0.22(+0.56%) |
Apr 02, 2015 | 39.35 | 39.60 | 39.60 | 39.60 | 379,081 | +0.19(+0.48%) |
Apr 01, 2015 | 39.26 | 39.44 | 39.01 | 39.41 | 231,463 | +0.12(+0.30%) |
Mar 31, 2015 | 39.05 | 39.50 | 39.01 | 39.29 | 244,446 | -0.54(-1.36%) |
Mar 30, 2015 | 39.57 | 39.96 | 39.53 | 39.83 | 269,660 | +0.09(+0.22%) |
Mar 27, 2015 | 39.77 | 39.90 | 39.56 | 39.75 | 294,179 | +0.04(+0.10%) |
Mar 26, 2015 | 39.61 | 39.75 | 39.30 | 39.71 | 266,997 | -0.46(-1.14%) |
Mar 25, 2015 | 40.61 | 40.68 | 40.14 | 40.16 | 282,710 | -0.03(-0.07%) |
Mar 24, 2015 | 40.59 | 40.64 | 40.19 | 40.19 | 192,002 | -0.26(-0.65%) |
Mar 23, 2015 | 40.36 | 40.62 | 40.18 | 40.46 | 188,832 | -0.22(-0.55%) |
Mar 20, 2015 | 40.45 | 40.79 | 40.34 | 40.68 | 539,924 | +0.60(+1.51%) |
Mar 19, 2015 | 40.48 | 40.49 | 40.03 | 40.08 | 410,525 | +0.01(+0.02%) |
Mar 18, 2015 | 39.20 | 40.28 | 39.15 | 40.07 | 275,334 | +0.88(+2.26%) |
Mar 17, 2015 | 38.85 | 39.25 | 38.80 | 39.18 | 187,347 | -0.10(-0.26%) |
Mar 16, 2015 | 39.01 | 39.36 | 38.97 | 39.28 | 188,382 | +0.74(+1.91%) |
Mar 13, 2015 | 38.62 | 38.72 | 38.18 | 38.55 | 985,456 | -0.29(-0.74%) |
Mar 12, 2015 | 38.82 | 38.90 | 38.49 | 38.83 | 713,598 | +0.61(+1.60%) |
Mar 11, 2015 | 38.07 | 38.25 | 37.83 | 38.22 | 347,847 | +0.42(+1.11%) |
Mar 10, 2015 | 38.05 | 38.38 | 37.80 | 37.80 | 367,536 | -1.31(-3.35%) |
Mar 09, 2015 | 39.10 | 39.25 | 38.99 | 39.11 | 137,872 | +0.21(+0.54%) |
Mar 06, 2015 | 39.04 | 39.38 | 38.87 | 38.90 | 120,496 | -0.36(-0.93%) |
Mar 05, 2015 | 39.25 | 39.45 | 39.18 | 39.27 | 328,237 | +0.63(+1.63%) |
Mar 04, 2015 | 38.76 | 38.83 | 38.47 | 38.64 | 177,171 | -0.19(-0.50%) |
Mar 03, 2015 | 38.92 | 39.00 | 38.76 | 38.83 | 132,011 | -0.05(-0.14%) |
Mar 02, 2015 | 38.92 | 38.94 | 38.66 | 38.89 | 155,721 | -0.11(-0.28%) |
Feb 27, 2015 | 38.97 | 39.39 | 38.90 | 39.00 | 174,969 | -0.05(-0.14%) |
Feb 26, 2015 | 38.73 | 39.12 | 38.67 | 39.05 | 155,947 | +0.10(+0.26%) |
Feb 25, 2015 | 38.83 | 38.98 | 38.70 | 38.95 | 155,118 | +0.02(+0.06%) |
Feb 24, 2015 | 38.76 | 39.08 | 38.65 | 38.93 | 186,262 | -0.02(-0.04%) |
Feb 23, 2015 | 38.77 | 39.05 | 38.76 | 38.94 | 198,137 | +0.22(+0.58%) |
Feb 20, 2015 | 38.21 | 38.78 | 38.20 | 38.72 | 223,968 | +0.19(+0.50%) |
Feb 19, 2015 | 38.70 | 38.73 | 38.45 | 38.52 | 120,555 | -0.07(-0.18%) |
Feb 18, 2015 | 38.42 | 38.70 | 38.30 | 38.59 | 348,268 | +0.10(+0.26%) |
Feb 17, 2015 | 38.35 | 38.63 | 38.21 | 38.49 | 209,587 | +0.13(+0.34%) |
Feb 13, 2015 | 38.17 | 38.36 | 38.36 | 38.36 | 267,972 | -0.56(-1.43%) |
Feb 12, 2015 | 38.72 | 38.92 | 38.64 | 38.92 | 208,028 | +0.63(+1.64%) |
Feb 11, 2015 | 38.04 | 38.38 | 38.00 | 38.29 | 209,970 | -0.26(-0.68%) |
Feb 10, 2015 | 38.29 | 38.63 | 38.16 | 38.56 | 747,710 | +0.69(+1.82%) |
Feb 09, 2015 | 37.72 | 37.96 | 37.72 | 37.87 | 220,649 | -0.33(-0.85%) |
Feb 06, 2015 | 38.29 | 38.53 | 38.07 | 38.19 | 237,622 | -0.27(-0.71%) |
Feb 05, 2015 | 38.23 | 38.48 | 38.19 | 38.46 | 291,402 | +0.12(+0.30%) |
Feb 04, 2015 | 38.18 | 38.57 | 38.18 | 38.35 | 331,593 | -0.33(-0.84%) |
Feb 03, 2015 | 38.24 | 38.70 | 38.24 | 38.67 | 248,336 | +0.93(+2.47%) |