Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.95 | 40.54 | 39.67 | 40.09 | 2,957,369 | -0.04(-0.10%) |
Apr 29, 2015 | 39.83 | 40.44 | 39.79 | 40.13 | 2,579,629 | +0.08(+0.21%) |
Apr 28, 2015 | 39.77 | 40.08 | 39.49 | 40.05 | 2,957,168 | +0.27(+0.69%) |
Apr 27, 2015 | 39.88 | 40.17 | 39.65 | 39.77 | 3,540,411 | -0.11(-0.29%) |
Apr 24, 2015 | 40.13 | 40.33 | 39.51 | 39.89 | 3,620,188 | -0.32(-0.80%) |
Apr 23, 2015 | 40.19 | 40.45 | 40.09 | 40.21 | 2,213,274 | -0.08(-0.19%) |
Apr 22, 2015 | 40.03 | 40.63 | 39.81 | 40.29 | 3,603,034 | +0.27(+0.66%) |
Apr 21, 2015 | 40.30 | 40.37 | 39.85 | 40.02 | 2,444,841 | -0.28(-0.69%) |
Apr 20, 2015 | 40.05 | 40.36 | 39.87 | 40.30 | 2,989,526 | +0.36(+0.89%) |
Apr 17, 2015 | 40.76 | 41.13 | 39.76 | 39.94 | 3,868,735 | -1.11(-2.70%) |
Apr 16, 2015 | 41.01 | 41.31 | 40.69 | 41.05 | 1,821,062 | +0.02(+0.04%) |
Apr 15, 2015 | 40.92 | 41.34 | 40.62 | 41.03 | 4,123,761 | +0.16(+0.40%) |
Apr 14, 2015 | 41.18 | 41.52 | 40.65 | 40.87 | 2,626,537 | -0.34(-0.83%) |
Apr 13, 2015 | 41.30 | 41.57 | 41.19 | 41.21 | 2,209,432 | -0.20(-0.48%) |
Apr 10, 2015 | 41.27 | 41.53 | 41.10 | 41.41 | 1,793,200 | +0.18(+0.44%) |
Apr 09, 2015 | 41.07 | 41.27 | 40.72 | 41.23 | 2,011,013 | +0.07(+0.17%) |
Apr 08, 2015 | 41.06 | 41.43 | 41.05 | 41.16 | 2,651,665 | +0.12(+0.30%) |
Apr 07, 2015 | 41.03 | 41.38 | 40.81 | 41.04 | 2,992,097 | +0.09(+0.21%) |
Apr 06, 2015 | 40.68 | 41.37 | 40.57 | 40.95 | 2,373,958 | +0.08(+0.20%) |
Apr 02, 2015 | 41.26 | 40.87 | 40.87 | 40.87 | 2,943,520 | -0.37(-0.89%) |
Apr 01, 2015 | 41.54 | 42.03 | 41.15 | 41.23 | 3,761,920 | -0.42(-1.01%) |
Mar 31, 2015 | 41.68 | 41.84 | 41.42 | 41.65 | 3,680,598 | -0.31(-0.73%) |
Mar 30, 2015 | 41.69 | 41.99 | 41.52 | 41.96 | 2,711,880 | +0.54(+1.29%) |
Mar 27, 2015 | 40.87 | 41.54 | 40.86 | 41.42 | 2,703,776 | +0.40(+0.97%) |
Mar 26, 2015 | 40.97 | 41.48 | 40.64 | 41.02 | 3,845,746 | -0.21(-0.52%) |
Mar 25, 2015 | 41.81 | 42.01 | 41.02 | 41.24 | 4,919,100 | -0.60(-1.43%) |
Mar 24, 2015 | 41.85 | 42.19 | 41.58 | 41.84 | 3,320,605 | -0.18(-0.43%) |
Mar 23, 2015 | 42.37 | 42.42 | 41.79 | 42.02 | 3,482,308 | -0.24(-0.58%) |
Mar 20, 2015 | 42.27 | 42.48 | 41.92 | 42.27 | 5,718,824 | -0.00(-0.00%) |
Mar 19, 2015 | 41.21 | 42.33 | 41.11 | 42.27 | 4,283,538 | +0.94(+2.26%) |
Mar 18, 2015 | 41.55 | 41.61 | 40.91 | 41.33 | 3,344,137 | -0.36(-0.87%) |
Mar 17, 2015 | 41.45 | 41.76 | 41.15 | 41.70 | 3,675,099 | +0.10(+0.24%) |
Mar 16, 2015 | 41.15 | 41.76 | 41.15 | 41.60 | 2,766,096 | +0.69(+1.69%) |
Mar 13, 2015 | 41.10 | 41.38 | 40.68 | 40.91 | 2,984,083 | -0.30(-0.73%) |
Mar 12, 2015 | 41.14 | 41.45 | 40.81 | 41.21 | 2,810,910 | +0.39(+0.95%) |
Mar 11, 2015 | 40.97 | 41.07 | 40.33 | 40.82 | 4,141,755 | +0.12(+0.29%) |
Mar 10, 2015 | 41.47 | 41.47 | 40.70 | 40.70 | 3,707,995 | -1.07(-2.56%) |
Mar 09, 2015 | 41.29 | 41.87 | 41.08 | 41.77 | 3,861,958 | +0.63(+1.52%) |
Mar 06, 2015 | 41.75 | 42.19 | 41.12 | 41.14 | 3,983,395 | -0.66(-1.58%) |
Mar 05, 2015 | 41.92 | 41.96 | 41.60 | 41.80 | 3,366,180 | +0.21(+0.50%) |
Mar 04, 2015 | 41.98 | 42.07 | 41.25 | 41.60 | 4,947,835 | -0.47(-1.13%) |
Mar 03, 2015 | 42.54 | 42.84 | 41.56 | 42.07 | 4,367,408 | -0.66(-1.55%) |
Mar 02, 2015 | 41.94 | 42.82 | 41.92 | 42.73 | 4,042,031 | +0.71(+1.68%) |
Feb 27, 2015 | 42.53 | 42.70 | 42.00 | 42.03 | 2,874,798 | -0.51(-1.20%) |
Feb 26, 2015 | 42.74 | 42.86 | 42.26 | 42.54 | 3,767,857 | -0.11(-0.26%) |
Feb 25, 2015 | 41.97 | 42.85 | 41.66 | 42.65 | 4,764,789 | +0.59(+1.41%) |
Feb 24, 2015 | 41.79 | 42.53 | 41.67 | 42.06 | 2,936,049 | +0.20(+0.47%) |
Feb 23, 2015 | 41.91 | 41.96 | 41.52 | 41.86 | 2,104,639 | -0.11(-0.26%) |
Feb 20, 2015 | 41.77 | 42.05 | 41.30 | 41.97 | 6,130,127 | +0.20(+0.47%) |
Feb 19, 2015 | 41.76 | 42.27 | 41.73 | 41.77 | 2,069,648 | -0.15(-0.37%) |
Feb 18, 2015 | 41.83 | 42.07 | 41.57 | 41.92 | 2,800,779 | -0.01(-0.02%) |
Feb 17, 2015 | 41.71 | 42.09 | 41.56 | 41.93 | 2,855,321 | +0.28(+0.68%) |
Feb 13, 2015 | 41.94 | 41.64 | 41.64 | 41.64 | 2,603,021 | -0.22(-0.52%) |
Feb 12, 2015 | 41.39 | 41.94 | 41.28 | 41.86 | 2,822,794 | +0.46(+1.12%) |
Feb 11, 2015 | 41.23 | 41.54 | 41.08 | 41.40 | 3,013,994 | +0.10(+0.23%) |
Feb 10, 2015 | 41.01 | 41.37 | 40.86 | 41.30 | 3,398,018 | +0.41(+0.99%) |
Feb 09, 2015 | 40.68 | 41.42 | 40.62 | 40.90 | 3,534,665 | +0.06(+0.14%) |
Feb 06, 2015 | 40.49 | 41.25 | 40.48 | 40.84 | 6,148,574 | +0.51(+1.27%) |
Feb 05, 2015 | 38.52 | 40.37 | 38.52 | 40.33 | 7,691,923 | +1.94(+5.05%) |
Feb 04, 2015 | 37.58 | 38.60 | 37.58 | 38.39 | 5,933,903 | +0.65(+1.72%) |
Feb 03, 2015 | 37.25 | 37.78 | 37.25 | 37.74 | 3,012,459 | +0.53(+1.42%) |