Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.07 | 39.12 | 38.44 | 38.71 | 89,816 | -0.80(-2.02%) |
Apr 29, 2015 | 38.75 | 39.62 | 38.75 | 39.51 | 110,756 | +0.30(+0.77%) |
Apr 28, 2015 | 38.76 | 39.47 | 38.49 | 39.21 | 112,808 | +0.05(+0.13%) |
Apr 27, 2015 | 38.74 | 39.31 | 38.10 | 39.16 | 191,696 | +0.10(+0.26%) |
Apr 24, 2015 | 39.57 | 39.58 | 38.85 | 39.06 | 131,337 | -0.59(-1.49%) |
Apr 23, 2015 | 39.15 | 39.89 | 38.66 | 39.65 | 159,933 | +0.49(+1.25%) |
Apr 22, 2015 | 40.19 | 40.19 | 38.82 | 39.16 | 103,402 | -1.12(-2.78%) |
Apr 21, 2015 | 40.00 | 41.81 | 39.83 | 40.28 | 340,680 | +0.68(+1.72%) |
Apr 20, 2015 | 39.03 | 39.71 | 38.81 | 39.60 | 116,207 | +0.50(+1.28%) |
Apr 17, 2015 | 39.19 | 39.19 | 38.22 | 39.10 | 131,568 | -0.48(-1.21%) |
Apr 16, 2015 | 39.45 | 39.93 | 38.91 | 39.58 | 239,097 | +0.07(+0.18%) |
Apr 15, 2015 | 38.95 | 39.63 | 38.74 | 39.51 | 329,262 | +0.67(+1.73%) |
Apr 14, 2015 | 38.42 | 38.95 | 37.98 | 38.84 | 159,259 | +0.08(+0.21%) |
Apr 13, 2015 | 38.54 | 38.84 | 37.93 | 38.76 | 230,774 | +0.22(+0.57%) |
Apr 10, 2015 | 37.98 | 38.75 | 37.86 | 38.54 | 447,651 | +0.54(+1.42%) |
Apr 09, 2015 | 38.73 | 39.16 | 37.24 | 38.00 | 448,436 | -0.94(-2.41%) |
Apr 08, 2015 | 38.70 | 39.84 | 37.75 | 38.94 | 1,066,845 | -0.57(-1.44%) |
Apr 07, 2015 | 39.40 | 40.18 | 39.28 | 39.51 | 141,081 | +0.27(+0.69%) |
Apr 06, 2015 | 38.61 | 40.09 | 38.29 | 39.24 | 145,658 | +0.06(+0.15%) |
Apr 02, 2015 | 39.58 | 39.18 | 39.18 | 39.18 | 62,700 | -0.49(-1.24%) |
Apr 01, 2015 | 39.90 | 40.09 | 39.30 | 39.67 | 49,454 | -0.23(-0.58%) |
Mar 31, 2015 | 39.71 | 40.83 | 39.56 | 39.90 | 167,656 | -0.26(-0.65%) |
Mar 30, 2015 | 39.21 | 40.35 | 38.91 | 40.16 | 104,139 | +1.26(+3.24%) |
Mar 27, 2015 | 38.40 | 39.20 | 38.10 | 38.90 | 163,174 | +0.41(+1.07%) |
Mar 26, 2015 | 37.99 | 38.82 | 37.56 | 38.49 | 159,594 | +0.49(+1.29%) |
Mar 25, 2015 | 40.15 | 40.22 | 37.90 | 38.00 | 255,777 | -1.93(-4.83%) |
Mar 24, 2015 | 40.71 | 41.23 | 39.88 | 39.93 | 175,807 | -1.19(-2.89%) |
Mar 23, 2015 | 41.49 | 42.23 | 41.08 | 41.12 | 130,515 | -0.30(-0.72%) |
Mar 20, 2015 | 42.46 | 42.52 | 40.20 | 41.42 | 400,218 | -0.83(-1.96%) |
Mar 19, 2015 | 41.46 | 43.29 | 41.40 | 42.25 | 500,865 | +0.49(+1.17%) |
Mar 18, 2015 | 39.04 | 41.98 | 38.73 | 41.76 | 2,551,700 | +4.45(+11.93%) |
Mar 17, 2015 | 38.00 | 38.20 | 36.55 | 37.31 | 344,744 | -1.12(-2.91%) |
Mar 16, 2015 | 39.38 | 39.38 | 37.69 | 38.43 | 209,915 | -0.97(-2.46%) |
Mar 13, 2015 | 40.00 | 40.20 | 39.13 | 39.40 | 143,155 | -1.20(-2.96%) |
Mar 12, 2015 | 39.24 | 40.71 | 38.88 | 40.60 | 150,984 | +1.56(+4.00%) |
Mar 11, 2015 | 39.36 | 40.08 | 38.59 | 39.04 | 154,641 | -0.27(-0.69%) |
Mar 10, 2015 | 39.22 | 40.19 | 38.56 | 39.31 | 108,378 | +0.04(+0.10%) |
Mar 09, 2015 | 39.00 | 39.43 | 38.26 | 39.27 | 83,961 | +0.55(+1.42%) |
Mar 06, 2015 | 38.80 | 39.01 | 38.30 | 38.72 | 107,196 | -0.72(-1.83%) |
Mar 05, 2015 | 40.35 | 40.35 | 39.23 | 39.44 | 104,567 | -0.78(-1.94%) |
Mar 04, 2015 | 41.32 | 41.58 | 39.78 | 40.22 | 148,043 | -1.36(-3.27%) |
Mar 03, 2015 | 41.77 | 42.12 | 41.01 | 41.58 | 146,281 | -0.06(-0.14%) |
Mar 02, 2015 | 41.22 | 41.69 | 40.71 | 41.64 | 132,700 | +0.55(+1.34%) |
Feb 27, 2015 | 41.71 | 41.75 | 40.90 | 41.09 | 151,075 | -0.35(-0.84%) |
Feb 26, 2015 | 41.61 | 42.00 | 40.85 | 41.44 | 91,774 | +0.00(+0.00%) |
Feb 25, 2015 | 40.83 | 41.68 | 40.27 | 41.44 | 98,435 | +0.71(+1.74%) |
Feb 24, 2015 | 42.35 | 42.72 | 40.57 | 40.73 | 211,280 | -1.54(-3.64%) |
Feb 23, 2015 | 43.98 | 43.98 | 41.74 | 42.27 | 95,050 | -1.20(-2.76%) |
Feb 20, 2015 | 41.17 | 44.34 | 40.41 | 43.47 | 125,884 | +2.28(+5.54%) |
Feb 19, 2015 | 41.01 | 42.21 | 40.89 | 41.19 | 119,487 | +0.19(+0.46%) |
Feb 18, 2015 | 42.49 | 42.49 | 40.66 | 41.00 | 183,868 | -1.32(-3.12%) |
Feb 17, 2015 | 43.60 | 43.62 | 41.54 | 42.32 | 196,963 | -0.97(-2.24%) |
Feb 13, 2015 | 37.27 | 43.29 | 43.29 | 43.29 | 391,400 | +6.22(+16.78%) |
Feb 12, 2015 | 37.70 | 39.00 | 34.44 | 37.07 | 379,632 | +2.65(+7.70%) |
Feb 11, 2015 | 35.00 | 35.44 | 33.90 | 34.42 | 135,380 | -0.34(-0.98%) |
Feb 10, 2015 | 34.40 | 35.49 | 34.20 | 34.76 | 75,751 | +0.67(+1.97%) |
Feb 09, 2015 | 34.95 | 35.04 | 34.06 | 34.09 | 55,629 | -1.11(-3.15%) |
Feb 06, 2015 | 35.52 | 35.99 | 35.18 | 35.20 | 42,405 | -0.51(-1.43%) |
Feb 05, 2015 | 34.35 | 36.10 | 34.35 | 35.71 | 99,253 | +1.14(+3.30%) |
Feb 04, 2015 | 34.06 | 35.00 | 34.06 | 34.57 | 78,237 | +0.18(+0.52%) |
Feb 03, 2015 | 33.54 | 35.12 | 33.52 | 34.39 | 96,548 | +1.10(+3.30%) |