Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.51 | 44.43 | 42.11 | 44.10 | 5,144,587 | +1.64(+3.86%) |
Apr 29, 2015 | 40.96 | 42.62 | 40.67 | 42.46 | 3,645,198 | +1.43(+3.49%) |
Apr 28, 2015 | 40.66 | 41.32 | 40.46 | 41.03 | 2,608,398 | +0.18(+0.44%) |
Apr 27, 2015 | 40.76 | 40.95 | 40.21 | 40.85 | 2,599,096 | +0.84(+2.10%) |
Apr 24, 2015 | 41.26 | 41.59 | 39.84 | 40.01 | 3,245,284 | -1.41(-3.40%) |
Apr 23, 2015 | 40.56 | 41.87 | 40.56 | 41.42 | 4,555,543 | +0.86(+2.12%) |
Apr 22, 2015 | 37.64 | 41.44 | 37.62 | 40.56 | 8,158,634 | +2.83(+7.50%) |
Apr 21, 2015 | 39.58 | 39.61 | 37.55 | 37.73 | 3,580,794 | -1.77(-4.48%) |
Apr 20, 2015 | 39.33 | 39.96 | 39.17 | 39.50 | 3,892,995 | +0.19(+0.48%) |
Apr 17, 2015 | 39.83 | 39.90 | 39.00 | 39.31 | 2,641,340 | -0.59(-1.48%) |
Apr 16, 2015 | 40.64 | 40.92 | 39.88 | 39.90 | 5,206,656 | -0.97(-2.37%) |
Apr 15, 2015 | 39.16 | 40.90 | 39.13 | 40.87 | 4,374,017 | +2.10(+5.42%) |
Apr 14, 2015 | 38.39 | 39.25 | 38.08 | 38.77 | 3,598,144 | +0.58(+1.52%) |
Apr 13, 2015 | 38.83 | 39.21 | 38.12 | 38.19 | 3,311,054 | -0.68(-1.75%) |
Apr 10, 2015 | 39.30 | 39.65 | 38.74 | 38.87 | 1,855,862 | -0.43(-1.09%) |
Apr 09, 2015 | 38.25 | 39.44 | 38.18 | 39.30 | 3,591,921 | +1.21(+3.18%) |
Apr 08, 2015 | 38.22 | 38.60 | 37.88 | 38.09 | 2,940,983 | +0.02(+0.05%) |
Apr 07, 2015 | 38.25 | 39.15 | 37.96 | 38.07 | 2,893,479 | -0.17(-0.44%) |
Apr 06, 2015 | 37.46 | 38.46 | 37.17 | 38.24 | 3,011,328 | +1.09(+2.93%) |
Apr 02, 2015 | 36.69 | 37.15 | 37.15 | 37.15 | 3,449,100 | +0.19(+0.51%) |
Apr 01, 2015 | 37.19 | 37.68 | 36.83 | 36.96 | 3,863,490 | -0.05(-0.14%) |
Mar 31, 2015 | 37.21 | 37.71 | 37.00 | 37.01 | 4,449,386 | -0.53(-1.41%) |
Mar 30, 2015 | 37.64 | 38.03 | 37.29 | 37.54 | 4,541,967 | +0.09(+0.24%) |
Mar 27, 2015 | 37.46 | 37.81 | 37.16 | 37.45 | 1,803,436 | -0.34(-0.90%) |
Mar 26, 2015 | 38.13 | 38.57 | 37.40 | 37.79 | 3,225,148 | +0.18(+0.48%) |
Mar 25, 2015 | 37.50 | 37.79 | 37.06 | 37.61 | 3,617,707 | +0.42(+1.13%) |
Mar 24, 2015 | 36.97 | 37.49 | 36.95 | 37.19 | 3,832,448 | +0.42(+1.14%) |
Mar 23, 2015 | 36.80 | 37.39 | 36.75 | 36.77 | 2,114,752 | -0.02(-0.05%) |
Mar 20, 2015 | 36.65 | 37.74 | 36.56 | 36.79 | 7,348,680 | +0.58(+1.60%) |
Mar 19, 2015 | 36.54 | 36.71 | 35.99 | 36.21 | 4,139,155 | -0.82(-2.21%) |
Mar 18, 2015 | 35.86 | 37.71 | 35.58 | 37.03 | 5,960,758 | +0.89(+2.46%) |
Mar 17, 2015 | 36.57 | 36.74 | 35.37 | 36.14 | 4,855,633 | -0.85(-2.30%) |
Mar 16, 2015 | 36.40 | 37.01 | 36.14 | 36.99 | 3,552,837 | +0.33(+0.90%) |
Mar 13, 2015 | 36.28 | 37.00 | 36.01 | 36.66 | 3,800,538 | +0.02(+0.05%) |
Mar 12, 2015 | 37.50 | 37.52 | 36.58 | 36.64 | 3,449,831 | -0.77(-2.06%) |
Mar 11, 2015 | 37.39 | 38.11 | 36.81 | 37.41 | 5,162,642 | -0.63(-1.66%) |
Mar 10, 2015 | 38.68 | 38.97 | 38.04 | 38.04 | 2,538,338 | -1.14(-2.91%) |
Mar 09, 2015 | 38.77 | 40.08 | 38.69 | 39.18 | 4,006,518 | +0.34(+0.88%) |
Mar 06, 2015 | 39.11 | 39.53 | 38.55 | 38.84 | 4,195,652 | -0.65(-1.65%) |
Mar 05, 2015 | 39.35 | 40.11 | 39.11 | 39.49 | 2,992,100 | -0.01(-0.03%) |
Mar 04, 2015 | 39.57 | 39.68 | 38.89 | 39.50 | 3,530,522 | -0.12(-0.30%) |
Mar 03, 2015 | 39.78 | 40.06 | 39.42 | 39.62 | 3,796,129 | -0.01(-0.03%) |
Mar 02, 2015 | 39.78 | 39.93 | 39.09 | 39.63 | 3,940,186 | -0.30(-0.75%) |
Feb 27, 2015 | 40.27 | 40.43 | 39.75 | 39.93 | 4,468,291 | -0.05(-0.13%) |
Feb 26, 2015 | 40.59 | 41.06 | 39.81 | 39.98 | 4,301,895 | -0.97(-2.37%) |
Feb 25, 2015 | 41.47 | 41.47 | 40.65 | 40.95 | 2,322,945 | -0.30(-0.73%) |
Feb 24, 2015 | 41.16 | 41.31 | 40.47 | 41.25 | 3,297,220 | +0.46(+1.13%) |
Feb 23, 2015 | 40.36 | 41.47 | 40.09 | 40.79 | 3,682,443 | -0.18(-0.44%) |
Feb 20, 2015 | 41.54 | 41.78 | 40.60 | 40.97 | 2,961,357 | -0.69(-1.66%) |
Feb 19, 2015 | 41.05 | 42.37 | 41.00 | 41.66 | 3,896,358 | -1.10(-2.57%) |
Feb 18, 2015 | 42.31 | 43.17 | 42.01 | 42.76 | 3,611,004 | -0.27(-0.63%) |
Feb 17, 2015 | 40.99 | 43.12 | 40.47 | 43.03 | 5,024,139 | +1.98(+4.82%) |
Feb 13, 2015 | 40.39 | 41.05 | 41.05 | 41.05 | 3,401,300 | +1.26(+3.17%) |
Feb 12, 2015 | 41.02 | 41.40 | 39.41 | 39.79 | 6,047,309 | -1.13(-2.76%) |
Feb 11, 2015 | 38.32 | 41.18 | 38.16 | 40.92 | 8,431,961 | +2.00(+5.14%) |
Feb 10, 2015 | 38.96 | 39.06 | 38.22 | 38.92 | 4,097,995 | +0.02(+0.05%) |
Feb 09, 2015 | 38.61 | 39.30 | 38.00 | 38.90 | 4,546,606 | +0.31(+0.80%) |
Feb 06, 2015 | 39.37 | 39.61 | 38.30 | 38.59 | 3,035,575 | -0.56(-1.43%) |
Feb 05, 2015 | 39.41 | 39.81 | 39.01 | 39.15 | 2,920,336 | +0.47(+1.22%) |
Feb 04, 2015 | 38.73 | 39.14 | 38.19 | 38.68 | 3,841,537 | -0.80(-2.03%) |
Feb 03, 2015 | 39.55 | 41.11 | 39.20 | 39.48 | 8,043,828 | +0.58(+1.49%) |