Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.07 | 39.98 | 38.74 | 39.12 | 730,382 | -0.92(-2.30%) |
Apr 29, 2015 | 40.24 | 40.60 | 39.61 | 40.04 | 536,719 | -0.21(-0.52%) |
Apr 28, 2015 | 42.18 | 42.23 | 38.95 | 40.25 | 1,328,216 | -1.99(-4.71%) |
Apr 27, 2015 | 42.81 | 42.91 | 42.11 | 42.24 | 505,785 | -0.46(-1.07%) |
Apr 24, 2015 | 42.50 | 42.72 | 42.12 | 42.70 | 253,495 | +0.22(+0.53%) |
Apr 23, 2015 | 42.69 | 43.17 | 42.37 | 42.47 | 240,502 | -0.23(-0.54%) |
Apr 22, 2015 | 43.00 | 43.01 | 42.01 | 42.70 | 325,751 | +0.07(+0.17%) |
Apr 21, 2015 | 43.07 | 43.35 | 42.29 | 42.63 | 288,776 | +0.00(+0.00%) |
Apr 20, 2015 | 41.74 | 42.94 | 41.67 | 42.63 | 494,130 | +1.06(+2.54%) |
Apr 17, 2015 | 42.12 | 42.12 | 41.29 | 41.57 | 455,942 | -1.01(-2.37%) |
Apr 16, 2015 | 41.98 | 42.88 | 41.50 | 42.58 | 503,862 | +0.59(+1.41%) |
Apr 15, 2015 | 41.97 | 42.22 | 41.73 | 41.99 | 310,913 | +0.34(+0.83%) |
Apr 14, 2015 | 42.05 | 42.18 | 41.55 | 41.65 | 244,112 | -0.32(-0.76%) |
Apr 13, 2015 | 42.26 | 42.35 | 41.71 | 41.97 | 293,541 | -0.22(-0.51%) |
Apr 10, 2015 | 42.47 | 42.62 | 42.16 | 42.18 | 226,399 | -0.19(-0.45%) |
Apr 09, 2015 | 42.43 | 42.57 | 41.76 | 42.38 | 274,237 | +0.00(+0.00%) |
Apr 08, 2015 | 42.54 | 42.75 | 41.87 | 42.38 | 380,463 | -0.26(-0.60%) |
Apr 07, 2015 | 42.86 | 43.04 | 42.32 | 42.63 | 554,776 | -0.17(-0.39%) |
Apr 06, 2015 | 42.02 | 42.99 | 41.80 | 42.80 | 873,877 | +0.59(+1.39%) |
Apr 02, 2015 | 41.02 | 42.22 | 42.22 | 42.22 | 841,041 | +1.46(+3.58%) |
Apr 01, 2015 | 41.09 | 41.24 | 40.42 | 40.76 | 267,491 | -0.51(-1.24%) |
Mar 31, 2015 | 41.04 | 41.37 | 40.92 | 41.27 | 475,141 | +0.00(+0.00%) |
Mar 30, 2015 | 40.72 | 41.36 | 40.60 | 41.27 | 334,014 | +0.80(+1.98%) |
Mar 27, 2015 | 39.75 | 40.62 | 39.68 | 40.47 | 366,358 | +0.69(+1.73%) |
Mar 26, 2015 | 39.88 | 40.05 | 39.28 | 39.78 | 361,485 | -0.13(-0.32%) |
Mar 25, 2015 | 41.05 | 41.05 | 39.88 | 39.91 | 243,187 | -0.97(-2.37%) |
Mar 24, 2015 | 40.63 | 41.08 | 40.26 | 40.88 | 456,283 | +0.21(+0.51%) |
Mar 23, 2015 | 40.55 | 41.02 | 40.32 | 40.67 | 318,904 | +0.12(+0.30%) |
Mar 20, 2015 | 40.74 | 40.79 | 40.08 | 40.55 | 511,645 | -0.26(-0.63%) |
Mar 19, 2015 | 40.67 | 40.86 | 40.37 | 40.80 | 299,039 | +0.07(+0.18%) |
Mar 18, 2015 | 40.35 | 40.86 | 39.81 | 40.73 | 257,336 | +0.18(+0.43%) |
Mar 17, 2015 | 40.32 | 40.89 | 40.32 | 40.56 | 278,153 | +0.01(+0.02%) |
Mar 16, 2015 | 40.12 | 40.59 | 39.96 | 40.55 | 318,465 | +0.59(+1.46%) |
Mar 13, 2015 | 40.32 | 40.44 | 39.42 | 39.96 | 363,027 | -0.41(-1.01%) |
Mar 12, 2015 | 39.32 | 40.40 | 39.08 | 40.37 | 435,185 | +1.29(+3.30%) |
Mar 11, 2015 | 38.47 | 39.15 | 38.39 | 39.08 | 517,756 | +0.49(+1.27%) |
Mar 10, 2015 | 38.95 | 39.04 | 38.38 | 38.59 | 487,983 | -0.75(-1.89%) |
Mar 09, 2015 | 39.05 | 39.37 | 38.54 | 39.34 | 402,747 | +0.26(+0.66%) |
Mar 06, 2015 | 39.16 | 39.49 | 39.03 | 39.08 | 432,786 | -0.43(-1.10%) |
Mar 05, 2015 | 39.13 | 39.55 | 38.99 | 39.51 | 445,241 | +0.41(+1.05%) |
Mar 04, 2015 | 39.63 | 39.88 | 39.00 | 39.11 | 540,474 | -0.78(-1.95%) |
Mar 03, 2015 | 40.53 | 40.54 | 39.43 | 39.88 | 767,731 | -0.64(-1.58%) |
Mar 02, 2015 | 39.71 | 40.58 | 39.71 | 40.52 | 724,127 | +0.99(+2.49%) |
Feb 27, 2015 | 38.58 | 39.58 | 38.31 | 39.54 | 962,410 | +1.07(+2.77%) |
Feb 26, 2015 | 38.22 | 38.59 | 38.22 | 38.47 | 343,948 | +0.17(+0.44%) |
Feb 25, 2015 | 38.46 | 38.66 | 38.12 | 38.30 | 510,300 | -0.06(-0.17%) |
Feb 24, 2015 | 38.27 | 38.47 | 38.09 | 38.37 | 746,294 | +0.06(+0.15%) |
Feb 23, 2015 | 38.57 | 38.90 | 38.11 | 38.31 | 544,877 | -0.24(-0.62%) |
Feb 20, 2015 | 38.66 | 38.66 | 38.21 | 38.55 | 562,409 | -0.20(-0.52%) |
Feb 19, 2015 | 38.47 | 39.14 | 38.21 | 38.75 | 748,120 | +0.55(+1.45%) |
Feb 18, 2015 | 38.19 | 38.23 | 37.91 | 38.20 | 502,656 | -0.03(-0.08%) |
Feb 17, 2015 | 39.25 | 39.48 | 38.21 | 38.23 | 720,590 | -1.06(-2.69%) |
Feb 13, 2015 | 38.44 | 39.29 | 39.29 | 39.29 | 680,967 | +0.85(+2.21%) |
Feb 12, 2015 | 39.04 | 39.24 | 38.22 | 38.44 | 1,365,960 | -0.40(-1.03%) |
Feb 11, 2015 | 39.47 | 40.36 | 37.93 | 38.84 | 1,357,100 | -2.98(-7.13%) |
Feb 10, 2015 | 42.05 | 42.24 | 41.30 | 41.82 | 443,811 | +0.17(+0.40%) |
Feb 09, 2015 | 41.68 | 42.03 | 41.41 | 41.65 | 305,428 | -0.18(-0.42%) |
Feb 06, 2015 | 41.21 | 42.06 | 41.08 | 41.83 | 500,058 | +0.67(+1.64%) |
Feb 05, 2015 | 40.49 | 41.27 | 40.37 | 41.16 | 345,028 | +1.03(+2.57%) |
Feb 04, 2015 | 40.43 | 40.78 | 40.02 | 40.13 | 277,894 | -0.37(-0.91%) |
Feb 03, 2015 | 39.10 | 40.57 | 39.05 | 40.49 | 387,035 | +1.98(+5.14%) |