Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.74 | 42.30 | 40.68 | 41.88 | 522,523 | +0.01(+0.02%) |
Apr 29, 2015 | 42.78 | 42.89 | 41.64 | 41.87 | 320,072 | -0.97(-2.26%) |
Apr 28, 2015 | 42.97 | 43.63 | 42.51 | 42.84 | 250,123 | -0.11(-0.26%) |
Apr 27, 2015 | 43.00 | 43.65 | 42.87 | 42.95 | 373,995 | -0.03(-0.07%) |
Apr 24, 2015 | 43.27 | 43.27 | 42.86 | 42.98 | 196,789 | -0.15(-0.35%) |
Apr 23, 2015 | 44.17 | 44.35 | 42.95 | 43.13 | 757,297 | -1.37(-3.08%) |
Apr 22, 2015 | 38.92 | 44.54 | 38.75 | 44.50 | 2,943,479 | +5.54(+14.22%) |
Apr 21, 2015 | 39.04 | 39.36 | 38.79 | 38.96 | 603,205 | +0.15(+0.39%) |
Apr 20, 2015 | 38.87 | 39.13 | 38.38 | 38.81 | 444,657 | +0.23(+0.60%) |
Apr 17, 2015 | 39.35 | 39.42 | 38.42 | 38.58 | 1,004,516 | -1.03(-2.60%) |
Apr 16, 2015 | 39.58 | 40.08 | 39.30 | 39.61 | 539,909 | +0.01(+0.03%) |
Apr 15, 2015 | 40.04 | 40.07 | 39.58 | 39.60 | 247,588 | -0.20(-0.50%) |
Apr 14, 2015 | 40.63 | 40.75 | 39.62 | 39.80 | 192,619 | -0.85(-2.09%) |
Apr 13, 2015 | 40.64 | 41.18 | 40.30 | 40.65 | 169,674 | +0.10(+0.25%) |
Apr 10, 2015 | 40.54 | 40.87 | 40.18 | 40.55 | 147,091 | -0.01(-0.02%) |
Apr 09, 2015 | 41.19 | 41.53 | 40.24 | 40.56 | 170,920 | -0.51(-1.24%) |
Apr 08, 2015 | 40.37 | 41.27 | 40.33 | 41.07 | 372,056 | +0.63(+1.56%) |
Apr 07, 2015 | 40.84 | 41.23 | 40.41 | 40.44 | 288,095 | -0.51(-1.25%) |
Apr 06, 2015 | 40.46 | 41.16 | 40.46 | 40.95 | 174,674 | +0.21(+0.52%) |
Apr 02, 2015 | 40.82 | 40.74 | 40.74 | 40.74 | 154,700 | -0.08(-0.20%) |
Apr 01, 2015 | 40.96 | 41.07 | 40.22 | 40.82 | 261,366 | -0.37(-0.90%) |
Mar 31, 2015 | 41.87 | 42.18 | 41.15 | 41.19 | 207,827 | -0.87(-2.07%) |
Mar 30, 2015 | 40.76 | 42.45 | 40.66 | 42.06 | 403,686 | +1.90(+4.73%) |
Mar 27, 2015 | 40.44 | 40.55 | 39.96 | 40.16 | 243,458 | -0.28(-0.69%) |
Mar 26, 2015 | 40.58 | 40.62 | 40.17 | 40.44 | 225,895 | -0.14(-0.34%) |
Mar 25, 2015 | 40.23 | 41.10 | 40.08 | 40.58 | 567,165 | +0.48(+1.20%) |
Mar 24, 2015 | 40.40 | 40.62 | 39.65 | 40.10 | 851,754 | -0.40(-0.99%) |
Mar 23, 2015 | 40.52 | 41.28 | 40.22 | 40.50 | 271,345 | -0.08(-0.20%) |
Mar 20, 2015 | 40.60 | 40.76 | 40.14 | 40.58 | 460,865 | -0.04(-0.10%) |
Mar 19, 2015 | 40.51 | 40.82 | 40.23 | 40.62 | 186,317 | -0.08(-0.20%) |
Mar 18, 2015 | 40.94 | 40.99 | 40.19 | 40.70 | 154,840 | -0.26(-0.63%) |
Mar 17, 2015 | 41.17 | 41.47 | 40.81 | 40.96 | 193,458 | -0.33(-0.80%) |
Mar 16, 2015 | 41.22 | 41.64 | 41.13 | 41.29 | 299,255 | +0.10(+0.24%) |
Mar 13, 2015 | 41.31 | 41.70 | 40.89 | 41.19 | 213,077 | -0.13(-0.31%) |
Mar 12, 2015 | 40.59 | 41.34 | 40.44 | 41.32 | 361,754 | +0.95(+2.35%) |
Mar 11, 2015 | 40.35 | 41.38 | 40.15 | 40.37 | 578,174 | +0.02(+0.05%) |
Mar 10, 2015 | 42.23 | 42.74 | 39.69 | 40.35 | 921,735 | -2.02(-4.77%) |
Mar 09, 2015 | 41.83 | 42.69 | 41.79 | 42.37 | 354,413 | +0.69(+1.66%) |
Mar 06, 2015 | 40.81 | 42.04 | 40.78 | 41.68 | 321,688 | +0.76(+1.86%) |
Mar 05, 2015 | 41.06 | 41.17 | 40.45 | 40.92 | 390,675 | -0.04(-0.10%) |
Mar 04, 2015 | 41.60 | 42.01 | 40.91 | 40.96 | 291,783 | -1.05(-2.50%) |
Mar 03, 2015 | 42.31 | 42.54 | 41.98 | 42.01 | 253,550 | -0.61(-1.43%) |
Mar 02, 2015 | 42.51 | 43.05 | 42.38 | 42.62 | 285,693 | +0.22(+0.52%) |
Feb 27, 2015 | 42.38 | 42.57 | 41.98 | 42.40 | 330,365 | +0.10(+0.24%) |
Feb 26, 2015 | 41.95 | 42.72 | 41.95 | 42.30 | 282,777 | +0.23(+0.55%) |
Feb 25, 2015 | 41.37 | 42.25 | 41.35 | 42.07 | 636,187 | -0.10(-0.24%) |
Feb 24, 2015 | 42.88 | 44.23 | 41.93 | 42.17 | 848,742 | -1.88(-4.27%) |
Feb 23, 2015 | 44.51 | 44.73 | 43.89 | 44.05 | 461,279 | -0.62(-1.39%) |
Feb 20, 2015 | 44.26 | 44.83 | 43.59 | 44.67 | 339,288 | +0.44(+0.99%) |
Feb 19, 2015 | 44.10 | 44.56 | 43.80 | 44.23 | 163,494 | +0.11(+0.25%) |
Feb 18, 2015 | 43.87 | 44.48 | 43.63 | 44.12 | 237,798 | +0.07(+0.16%) |
Feb 17, 2015 | 43.90 | 44.14 | 43.39 | 44.05 | 453,429 | +0.15(+0.34%) |
Feb 13, 2015 | 43.57 | 43.90 | 43.90 | 43.90 | 295,400 | +0.62(+1.43%) |
Feb 12, 2015 | 42.50 | 43.66 | 42.19 | 43.28 | 453,300 | +1.15(+2.73%) |
Feb 11, 2015 | 42.22 | 42.37 | 41.26 | 42.13 | 263,516 | -0.16(-0.38%) |
Feb 10, 2015 | 42.42 | 42.61 | 41.90 | 42.29 | 189,141 | +0.04(+0.09%) |
Feb 09, 2015 | 42.14 | 42.69 | 42.03 | 42.25 | 146,685 | -0.08(-0.19%) |
Feb 06, 2015 | 42.15 | 42.67 | 41.98 | 42.33 | 282,860 | +0.27(+0.64%) |
Feb 05, 2015 | 41.42 | 42.45 | 41.34 | 42.06 | 229,353 | +0.91(+2.21%) |
Feb 04, 2015 | 41.16 | 41.55 | 40.83 | 41.15 | 562,891 | -0.18(-0.44%) |
Feb 03, 2015 | 41.59 | 41.75 | 40.45 | 41.33 | 822,698 | -0.54(-1.29%) |