Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.06 | 41.09 | 40.56 | 40.72 | 639,149 | -0.43(-1.04%) |
Apr 29, 2015 | 41.11 | 41.28 | 40.96 | 41.14 | 169,089 | -0.17(-0.40%) |
Apr 28, 2015 | 41.20 | 41.34 | 40.95 | 41.31 | 143,294 | +0.11(+0.27%) |
Apr 27, 2015 | 41.51 | 41.53 | 41.15 | 41.20 | 165,406 | -0.19(-0.45%) |
Apr 24, 2015 | 41.42 | 41.43 | 41.29 | 41.39 | 144,725 | +0.08(+0.19%) |
Apr 23, 2015 | 41.10 | 41.45 | 41.10 | 41.31 | 231,188 | +0.11(+0.27%) |
Apr 22, 2015 | 41.05 | 41.23 | 40.90 | 41.20 | 162,674 | +0.18(+0.44%) |
Apr 21, 2015 | 41.06 | 41.22 | 40.94 | 41.02 | 245,763 | -0.04(-0.09%) |
Apr 20, 2015 | 40.92 | 41.12 | 40.90 | 41.06 | 284,051 | +0.38(+0.92%) |
Apr 17, 2015 | 40.88 | 40.91 | 40.51 | 40.68 | 423,448 | -0.47(-1.14%) |
Apr 16, 2015 | 41.12 | 41.26 | 41.05 | 41.15 | 226,290 | -0.02(-0.05%) |
Apr 15, 2015 | 41.12 | 41.28 | 41.11 | 41.17 | 167,497 | +0.19(+0.47%) |
Apr 14, 2015 | 40.89 | 41.02 | 40.75 | 40.98 | 655,482 | +0.06(+0.14%) |
Apr 13, 2015 | 41.03 | 41.21 | 40.92 | 40.92 | 332,686 | -0.18(-0.44%) |
Apr 10, 2015 | 40.96 | 41.11 | 40.91 | 41.10 | 295,224 | +0.20(+0.48%) |
Apr 09, 2015 | 40.75 | 40.93 | 40.58 | 40.90 | 266,451 | +0.18(+0.44%) |
Apr 08, 2015 | 40.69 | 40.81 | 40.58 | 40.72 | 213,448 | +0.12(+0.31%) |
Apr 07, 2015 | 40.79 | 40.87 | 40.60 | 40.60 | 342,171 | -0.10(-0.25%) |
Apr 06, 2015 | 40.34 | 40.83 | 40.23 | 40.70 | 380,241 | +0.25(+0.62%) |
Apr 02, 2015 | 40.34 | 40.45 | 40.45 | 40.45 | 696,315 | +0.13(+0.33%) |
Apr 01, 2015 | 40.48 | 40.48 | 40.09 | 40.32 | 585,457 | -0.14(-0.35%) |
Mar 31, 2015 | 40.66 | 40.76 | 40.44 | 40.46 | 433,141 | -0.35(-0.85%) |
Mar 30, 2015 | 40.55 | 40.85 | 40.55 | 40.81 | 385,652 | +0.50(+1.24%) |
Mar 27, 2015 | 40.22 | 40.33 | 40.12 | 40.31 | 212,776 | +0.12(+0.30%) |
Mar 26, 2015 | 40.09 | 40.37 | 39.96 | 40.19 | 467,196 | -0.11(-0.27%) |
Mar 25, 2015 | 40.99 | 40.99 | 40.28 | 40.29 | 417,693 | -0.60(-1.47%) |
Mar 24, 2015 | 41.13 | 41.18 | 40.88 | 40.89 | 280,102 | -0.24(-0.58%) |
Mar 23, 2015 | 41.19 | 41.31 | 41.13 | 41.13 | 235,025 | -0.03(-0.07%) |
Mar 20, 2015 | 41.06 | 41.27 | 40.98 | 41.16 | 292,597 | +0.34(+0.82%) |
Mar 19, 2015 | 40.91 | 40.95 | 40.73 | 40.83 | 201,555 | -0.15(-0.36%) |
Mar 18, 2015 | 40.44 | 41.12 | 40.27 | 40.98 | 412,371 | +0.48(+1.18%) |
Mar 17, 2015 | 40.49 | 40.58 | 40.34 | 40.50 | 293,453 | -0.11(-0.26%) |
Mar 16, 2015 | 40.31 | 40.61 | 40.26 | 40.61 | 216,308 | +0.52(+1.29%) |
Mar 13, 2015 | 40.31 | 40.31 | 39.85 | 40.09 | 370,081 | -0.26(-0.63%) |
Mar 12, 2015 | 40.04 | 40.35 | 40.01 | 40.34 | 281,077 | +0.51(+1.27%) |
Mar 11, 2015 | 40.03 | 40.03 | 39.80 | 39.84 | 361,679 | -0.04(-0.10%) |
Mar 10, 2015 | 40.22 | 40.22 | 39.87 | 39.87 | 475,576 | -0.64(-1.57%) |
Mar 09, 2015 | 40.47 | 40.59 | 40.38 | 40.51 | 370,109 | +0.17(+0.43%) |
Mar 06, 2015 | 40.81 | 40.81 | 40.28 | 40.34 | 487,724 | -0.59(-1.44%) |
Mar 05, 2015 | 41.02 | 41.02 | 40.81 | 40.93 | 323,774 | +0.05(+0.13%) |
Mar 04, 2015 | 40.96 | 41.03 | 40.69 | 40.88 | 388,588 | -0.16(-0.38%) |
Mar 03, 2015 | 41.16 | 41.16 | 40.92 | 41.03 | 324,661 | -0.20(-0.48%) |
Mar 02, 2015 | 41.00 | 41.24 | 40.98 | 41.23 | 287,880 | +0.25(+0.61%) |
Feb 27, 2015 | 41.10 | 41.14 | 40.97 | 40.98 | 460,683 | -0.12(-0.29%) |
Feb 26, 2015 | 41.19 | 41.19 | 40.97 | 41.10 | 234,625 | -0.06(-0.13%) |
Feb 25, 2015 | 41.22 | 41.25 | 41.08 | 41.16 | 387,488 | -0.03(-0.07%) |
Feb 24, 2015 | 41.07 | 41.21 | 41.00 | 41.19 | 208,715 | +0.11(+0.28%) |
Feb 23, 2015 | 41.07 | 41.07 | 40.92 | 41.07 | 214,888 | -0.01(-0.02%) |
Feb 20, 2015 | 40.79 | 41.08 | 40.58 | 41.08 | 236,325 | +0.27(+0.67%) |
Feb 19, 2015 | 40.79 | 40.90 | 40.71 | 40.81 | 158,165 | -0.03(-0.07%) |
Feb 18, 2015 | 40.82 | 40.87 | 40.70 | 40.84 | 393,839 | +0.00(+0.00%) |
Feb 17, 2015 | 40.79 | 40.88 | 40.64 | 40.84 | 284,026 | +0.05(+0.13%) |
Feb 13, 2015 | 40.63 | 40.79 | 40.79 | 40.79 | 567,629 | +0.18(+0.45%) |
Feb 12, 2015 | 40.42 | 40.61 | 40.35 | 40.61 | 255,807 | +0.40(+0.98%) |
Feb 11, 2015 | 40.20 | 40.30 | 39.99 | 40.21 | 178,217 | +0.02(+0.05%) |
Feb 10, 2015 | 40.08 | 40.23 | 39.82 | 40.19 | 349,007 | +0.41(+1.04%) |
Feb 09, 2015 | 39.90 | 39.96 | 39.70 | 39.78 | 1,028,225 | -0.19(-0.48%) |
Feb 06, 2015 | 40.15 | 40.28 | 39.86 | 39.97 | 384,551 | -0.10(-0.25%) |
Feb 05, 2015 | 39.90 | 40.10 | 39.83 | 40.07 | 460,116 | +0.43(+1.07%) |
Feb 04, 2015 | 39.70 | 39.92 | 39.59 | 39.64 | 222,819 | -0.15(-0.37%) |
Feb 03, 2015 | 39.40 | 39.81 | 39.40 | 39.79 | 364,251 | +0.59(+1.50%) |