Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.50 | 47.39 | 45.96 | 46.60 | 1,954,947 | -0.36(-0.77%) |
Apr 29, 2015 | 44.58 | 47.24 | 44.39 | 46.96 | 3,099,482 | +2.37(+5.32%) |
Apr 28, 2015 | 42.44 | 44.75 | 40.82 | 44.59 | 3,078,133 | +2.45(+5.81%) |
Apr 27, 2015 | 41.55 | 42.52 | 41.51 | 42.14 | 1,864,187 | +0.67(+1.61%) |
Apr 24, 2015 | 41.37 | 41.50 | 40.89 | 41.48 | 606,877 | +0.10(+0.25%) |
Apr 23, 2015 | 41.00 | 41.55 | 40.75 | 41.37 | 707,026 | +0.19(+0.46%) |
Apr 22, 2015 | 41.42 | 41.73 | 40.59 | 41.18 | 1,131,249 | -0.48(-1.14%) |
Apr 21, 2015 | 42.20 | 42.26 | 41.49 | 41.66 | 627,912 | -0.35(-0.84%) |
Apr 20, 2015 | 42.43 | 42.55 | 41.93 | 42.01 | 633,622 | -0.16(-0.37%) |
Apr 17, 2015 | 42.39 | 42.48 | 41.88 | 42.17 | 909,389 | -0.42(-0.98%) |
Apr 16, 2015 | 43.02 | 43.02 | 42.44 | 42.59 | 895,427 | -0.49(-1.15%) |
Apr 15, 2015 | 42.17 | 43.36 | 42.07 | 43.08 | 1,236,481 | +1.16(+2.77%) |
Apr 14, 2015 | 41.93 | 42.02 | 41.45 | 41.92 | 493,245 | -0.06(-0.14%) |
Apr 13, 2015 | 42.45 | 42.45 | 41.96 | 41.98 | 656,099 | -0.55(-1.30%) |
Apr 10, 2015 | 41.85 | 42.64 | 41.84 | 42.53 | 717,806 | +0.42(+0.99%) |
Apr 09, 2015 | 41.82 | 42.17 | 41.66 | 42.12 | 633,435 | +0.16(+0.37%) |
Apr 08, 2015 | 42.08 | 42.21 | 41.57 | 41.96 | 559,937 | -0.09(-0.21%) |
Apr 07, 2015 | 42.19 | 42.43 | 41.80 | 42.05 | 758,551 | -0.24(-0.57%) |
Apr 06, 2015 | 41.26 | 42.54 | 41.26 | 42.29 | 1,377,921 | +0.86(+2.07%) |
Apr 02, 2015 | 41.80 | 41.43 | 41.43 | 41.43 | 1,162,030 | -0.41(-0.97%) |
Apr 01, 2015 | 42.10 | 42.36 | 41.75 | 41.84 | 867,934 | -0.39(-0.92%) |
Mar 31, 2015 | 42.03 | 42.43 | 41.95 | 42.23 | 714,548 | +0.05(+0.12%) |
Mar 30, 2015 | 41.17 | 42.49 | 41.10 | 42.18 | 720,877 | +1.12(+2.72%) |
Mar 27, 2015 | 40.95 | 41.26 | 40.59 | 41.06 | 512,755 | +0.11(+0.27%) |
Mar 26, 2015 | 40.64 | 41.06 | 40.46 | 40.95 | 640,429 | +0.20(+0.49%) |
Mar 25, 2015 | 41.26 | 41.26 | 40.67 | 40.75 | 691,738 | -0.52(-1.26%) |
Mar 24, 2015 | 41.69 | 41.84 | 40.88 | 41.27 | 1,001,331 | -0.55(-1.30%) |
Mar 23, 2015 | 41.48 | 42.00 | 41.48 | 41.81 | 764,228 | +0.37(+0.90%) |
Mar 20, 2015 | 41.44 | 41.55 | 40.75 | 41.44 | 1,037,203 | +0.29(+0.72%) |
Mar 19, 2015 | 41.42 | 41.47 | 40.86 | 41.15 | 785,376 | -0.45(-1.08%) |
Mar 18, 2015 | 41.19 | 41.66 | 40.72 | 41.60 | 969,143 | +0.26(+0.63%) |
Mar 17, 2015 | 40.75 | 41.37 | 40.72 | 41.34 | 843,285 | +0.25(+0.61%) |
Mar 16, 2015 | 40.92 | 41.11 | 40.72 | 41.09 | 1,403,317 | +0.24(+0.59%) |
Mar 13, 2015 | 40.91 | 40.92 | 40.29 | 40.85 | 649,182 | -0.29(-0.72%) |
Mar 12, 2015 | 40.99 | 41.37 | 40.62 | 41.14 | 962,998 | +0.37(+0.91%) |
Mar 11, 2015 | 40.20 | 40.80 | 39.79 | 40.77 | 779,811 | +0.35(+0.86%) |
Mar 10, 2015 | 40.47 | 40.57 | 39.67 | 40.42 | 835,665 | -0.25(-0.62%) |
Mar 09, 2015 | 40.66 | 40.85 | 40.27 | 40.67 | 627,725 | +0.16(+0.41%) |
Mar 06, 2015 | 40.76 | 41.36 | 40.26 | 40.51 | 670,345 | -0.55(-1.35%) |
Mar 05, 2015 | 40.87 | 41.12 | 40.53 | 41.06 | 540,625 | +0.16(+0.40%) |
Mar 04, 2015 | 41.06 | 41.27 | 40.54 | 40.90 | 812,394 | -0.37(-0.90%) |
Mar 03, 2015 | 40.94 | 41.43 | 40.78 | 41.27 | 669,258 | +0.42(+1.04%) |
Mar 02, 2015 | 39.82 | 41.04 | 39.82 | 40.85 | 2,958,268 | -1.38(-3.28%) |
Feb 27, 2015 | 42.52 | 42.70 | 42.13 | 42.23 | 724,825 | -0.29(-0.69%) |
Feb 26, 2015 | 42.27 | 42.76 | 41.76 | 42.52 | 1,177,089 | +0.22(+0.51%) |
Feb 25, 2015 | 41.57 | 42.34 | 41.36 | 42.31 | 898,183 | +0.67(+1.60%) |
Feb 24, 2015 | 41.00 | 41.66 | 41.00 | 41.64 | 640,662 | +0.48(+1.16%) |
Feb 23, 2015 | 40.67 | 41.17 | 40.32 | 41.17 | 540,552 | +0.41(+1.00%) |
Feb 20, 2015 | 40.03 | 40.93 | 39.49 | 40.76 | 853,511 | +0.72(+1.79%) |
Feb 19, 2015 | 40.27 | 40.61 | 39.96 | 40.04 | 743,770 | -0.53(-1.30%) |
Feb 18, 2015 | 40.33 | 41.13 | 40.11 | 40.57 | 539,943 | +0.09(+0.21%) |
Feb 17, 2015 | 40.31 | 40.66 | 39.98 | 40.48 | 371,360 | +0.06(+0.15%) |
Feb 13, 2015 | 39.91 | 40.42 | 40.42 | 40.42 | 607,934 | +0.60(+1.50%) |
Feb 12, 2015 | 40.05 | 40.11 | 39.69 | 39.82 | 468,117 | +0.14(+0.35%) |
Feb 11, 2015 | 39.60 | 39.82 | 39.14 | 39.69 | 357,061 | -0.02(-0.04%) |
Feb 10, 2015 | 40.14 | 40.19 | 39.37 | 39.70 | 463,219 | -0.26(-0.65%) |
Feb 09, 2015 | 39.79 | 40.43 | 39.76 | 39.96 | 564,179 | +0.00(+0.00%) |
Feb 06, 2015 | 39.38 | 40.00 | 39.29 | 39.96 | 1,074,925 | +0.62(+1.58%) |
Feb 05, 2015 | 38.66 | 39.49 | 38.36 | 39.34 | 899,624 | +0.88(+2.29%) |
Feb 04, 2015 | 38.52 | 38.98 | 38.37 | 38.46 | 860,100 | -0.25(-0.65%) |
Feb 03, 2015 | 37.99 | 38.94 | 37.99 | 38.71 | 1,098,184 | +1.21(+3.22%) |