Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.29 | 41.29 | 40.31 | 40.31 | 3,446 | -0.90(-2.18%) |
Apr 29, 2015 | 41.21 | 41.36 | 40.94 | 41.21 | 6,844 | -0.13(-0.32%) |
Apr 28, 2015 | 41.50 | 41.55 | 40.91 | 41.34 | 16,846 | +0.02(+0.06%) |
Apr 27, 2015 | 41.66 | 41.79 | 41.29 | 41.32 | 8,419 | -0.03(-0.07%) |
Apr 24, 2015 | 41.89 | 41.90 | 41.30 | 41.35 | 6,790 | -0.52(-1.24%) |
Apr 23, 2015 | 41.69 | 41.97 | 41.52 | 41.87 | 13,069 | +0.08(+0.19%) |
Apr 22, 2015 | 41.41 | 41.89 | 41.38 | 41.79 | 10,679 | +0.03(+0.07%) |
Apr 21, 2015 | 41.70 | 41.76 | 41.59 | 41.76 | 3,905 | +0.27(+0.65%) |
Apr 20, 2015 | 41.29 | 41.49 | 41.20 | 41.49 | 6,321 | +0.96(+2.37%) |
Apr 17, 2015 | 41.25 | 41.25 | 40.53 | 40.53 | 4,216 | -1.09(-2.62%) |
Apr 16, 2015 | 41.56 | 41.70 | 41.50 | 41.62 | 4,067 | +0.01(+0.02%) |
Apr 15, 2015 | 41.44 | 41.72 | 41.44 | 41.61 | 11,047 | +0.28(+0.68%) |
Apr 14, 2015 | 41.64 | 41.64 | 41.13 | 41.33 | 6,694 | -0.24(-0.57%) |
Apr 13, 2015 | 41.86 | 41.99 | 41.55 | 41.57 | 10,702 | -0.24(-0.58%) |
Apr 10, 2015 | 41.60 | 41.81 | 41.60 | 41.81 | 11,374 | +0.31(+0.74%) |
Apr 09, 2015 | 41.52 | 41.66 | 41.34 | 41.50 | 13,040 | +0.18(+0.44%) |
Apr 08, 2015 | 41.27 | 41.48 | 41.25 | 41.32 | 21,810 | +0.32(+0.77%) |
Apr 07, 2015 | 41.34 | 41.40 | 41.00 | 41.00 | 88,291 | -0.17(-0.41%) |
Apr 06, 2015 | 40.58 | 41.28 | 40.47 | 41.17 | 56,351 | +0.34(+0.84%) |
Apr 02, 2015 | 40.65 | 40.83 | 40.83 | 40.83 | 32,800 | +0.21(+0.52%) |
Apr 01, 2015 | 41.08 | 41.08 | 40.38 | 40.62 | 80,035 | -0.47(-1.14%) |
Mar 31, 2015 | 41.36 | 41.36 | 40.99 | 41.09 | 3,795 | -0.40(-0.96%) |
Mar 30, 2015 | 41.32 | 41.51 | 41.30 | 41.49 | 3,359 | +0.68(+1.68%) |
Mar 27, 2015 | 40.76 | 40.81 | 40.61 | 40.81 | 1,716 | +0.45(+1.13%) |
Mar 26, 2015 | 40.14 | 40.43 | 39.71 | 40.35 | 6,142 | +0.02(+0.05%) |
Mar 25, 2015 | 41.90 | 41.90 | 40.33 | 40.33 | 6,078 | -1.48(-3.53%) |
Mar 24, 2015 | 42.02 | 42.19 | 41.80 | 41.80 | 6,120 | -0.39(-0.94%) |
Mar 23, 2015 | 42.41 | 42.41 | 42.19 | 42.20 | 18,063 | -0.11(-0.27%) |
Mar 20, 2015 | 42.18 | 42.48 | 42.01 | 42.31 | 6,813 | +0.35(+0.84%) |
Mar 19, 2015 | 41.87 | 42.01 | 41.72 | 41.96 | 6,175 | +0.18(+0.43%) |
Mar 18, 2015 | 41.21 | 41.80 | 41.09 | 41.78 | 4,849 | +0.46(+1.11%) |
Mar 17, 2015 | 40.99 | 41.32 | 40.99 | 41.32 | 19,748 | +0.16(+0.39%) |
Mar 16, 2015 | 40.56 | 41.18 | 40.56 | 41.16 | 22,176 | +0.64(+1.58%) |
Mar 13, 2015 | 40.62 | 40.69 | 40.37 | 40.52 | 4,016 | -0.08(-0.20%) |
Mar 12, 2015 | 40.13 | 40.60 | 40.13 | 40.60 | 6,577 | +0.53(+1.32%) |
Mar 11, 2015 | 40.19 | 40.19 | 39.85 | 40.07 | 9,389 | +0.14(+0.35%) |
Mar 10, 2015 | 40.39 | 40.39 | 39.91 | 39.93 | 4,333 | -0.65(-1.60%) |
Mar 09, 2015 | 40.34 | 40.58 | 40.31 | 40.58 | 3,433 | +0.10(+0.25%) |
Mar 06, 2015 | 40.98 | 41.02 | 40.37 | 40.48 | 8,049 | -0.52(-1.27%) |
Mar 05, 2015 | 40.85 | 41.04 | 40.80 | 41.00 | 5,788 | +0.06(+0.14%) |
Mar 04, 2015 | 41.18 | 41.01 | 40.71 | 40.94 | 119,886 | -0.07(-0.16%) |
Mar 03, 2015 | 41.07 | 41.07 | 40.83 | 41.01 | 171,464 | -0.39(-0.94%) |
Mar 02, 2015 | 40.79 | 41.46 | 40.79 | 41.40 | 118,826 | +0.75(+1.84%) |
Feb 27, 2015 | 40.85 | 40.93 | 40.64 | 40.65 | 2,564 | -0.20(-0.48%) |
Feb 26, 2015 | 41.11 | 41.12 | 40.79 | 40.85 | 31,723 | +0.25(+0.62%) |
Feb 25, 2015 | 40.78 | 40.86 | 40.60 | 40.60 | 5,813 | -0.28(-0.68%) |
Feb 24, 2015 | 40.86 | 40.95 | 40.60 | 40.88 | 9,021 | +0.20(+0.50%) |
Feb 23, 2015 | 40.70 | 40.96 | 40.45 | 40.68 | 7,327 | -0.17(-0.42%) |
Feb 20, 2015 | 40.42 | 40.87 | 40.26 | 40.85 | 7,276 | +0.49(+1.21%) |
Feb 19, 2015 | 40.11 | 40.46 | 40.11 | 40.36 | 18,807 | +0.18(+0.45%) |
Feb 18, 2015 | 40.08 | 40.21 | 40.01 | 40.18 | 5,229 | +0.14(+0.34%) |
Feb 17, 2015 | 40.11 | 40.19 | 40.04 | 40.04 | 1,810 | -0.03(-0.08%) |
Feb 13, 2015 | 39.96 | 40.07 | 40.07 | 40.07 | 32,500 | +0.30(+0.76%) |
Feb 12, 2015 | 39.61 | 39.83 | 39.57 | 39.77 | 31,413 | +0.35(+0.89%) |
Feb 11, 2015 | 39.33 | 39.52 | 39.30 | 39.42 | 12,221 | +0.20(+0.51%) |
Feb 10, 2015 | 38.68 | 39.22 | 38.51 | 39.22 | 7,079 | +0.62(+1.60%) |
Feb 09, 2015 | 38.81 | 38.81 | 38.45 | 38.60 | 9,558 | -0.32(-0.82%) |
Feb 06, 2015 | 39.03 | 39.20 | 38.91 | 38.92 | 3,852 | -0.24(-0.62%) |
Feb 05, 2015 | 38.84 | 39.16 | 38.71 | 39.16 | 12,030 | +0.40(+1.03%) |
Feb 04, 2015 | 38.23 | 38.89 | 38.23 | 38.76 | 10,122 | +0.28(+0.72%) |
Feb 03, 2015 | 38.34 | 38.48 | 38.09 | 38.48 | 7,161 | +0.51(+1.35%) |