Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.00 | 41.07 | 40.65 | 40.82 | 2,461,397 | -0.17(-0.41%) |
Apr 29, 2015 | 41.31 | 41.45 | 40.92 | 40.99 | 2,805,303 | -0.39(-0.94%) |
Apr 28, 2015 | 41.31 | 41.47 | 41.13 | 41.38 | 2,447,808 | +0.04(+0.09%) |
Apr 27, 2015 | 41.63 | 41.68 | 41.31 | 41.34 | 2,300,836 | -0.24(-0.59%) |
Apr 24, 2015 | 41.65 | 41.78 | 41.45 | 41.59 | 2,379,050 | +0.07(+0.16%) |
Apr 23, 2015 | 41.29 | 41.68 | 41.22 | 41.52 | 3,269,509 | +0.06(+0.14%) |
Apr 22, 2015 | 41.58 | 41.58 | 41.27 | 41.46 | 2,564,470 | +0.07(+0.18%) |
Apr 21, 2015 | 41.64 | 41.75 | 41.34 | 41.39 | 2,448,073 | -0.25(-0.60%) |
Apr 20, 2015 | 41.82 | 42.13 | 41.60 | 41.64 | 3,085,972 | +0.27(+0.64%) |
Apr 17, 2015 | 41.20 | 41.45 | 41.09 | 41.37 | 3,578,137 | -0.10(-0.25%) |
Apr 16, 2015 | 41.59 | 41.60 | 41.38 | 41.48 | 3,666,727 | -0.16(-0.39%) |
Apr 15, 2015 | 41.88 | 41.93 | 41.56 | 41.64 | 2,803,027 | -0.13(-0.32%) |
Apr 14, 2015 | 41.67 | 41.94 | 41.51 | 41.77 | 3,313,206 | +0.15(+0.35%) |
Apr 13, 2015 | 41.65 | 41.75 | 41.57 | 41.62 | 3,464,928 | -0.04(-0.11%) |
Apr 10, 2015 | 41.43 | 41.68 | 41.43 | 41.67 | 4,016,856 | +0.27(+0.64%) |
Apr 09, 2015 | 41.09 | 41.46 | 41.01 | 41.40 | 3,065,961 | +0.22(+0.54%) |
Apr 08, 2015 | 41.09 | 41.20 | 40.89 | 41.18 | 3,898,116 | +0.14(+0.34%) |
Apr 07, 2015 | 41.52 | 41.52 | 40.98 | 41.04 | 4,249,097 | -0.48(-1.16%) |
Apr 06, 2015 | 42.11 | 42.25 | 41.44 | 41.52 | 5,702,085 | +0.14(+0.34%) |
Apr 02, 2015 | 41.30 | 41.38 | 41.38 | 41.38 | 4,469,338 | +0.05(+0.12%) |
Apr 01, 2015 | 41.27 | 41.36 | 40.75 | 41.33 | 6,323,674 | -0.09(-0.21%) |
Mar 31, 2015 | 41.14 | 41.90 | 41.10 | 41.42 | 10,792,475 | +0.18(+0.44%) |
Mar 30, 2015 | 40.27 | 41.25 | 40.13 | 41.24 | 9,791,792 | +1.00(+2.47%) |
Mar 27, 2015 | 39.45 | 40.25 | 39.48 | 40.24 | 6,819,597 | +0.77(+1.95%) |
Mar 26, 2015 | 39.17 | 39.55 | 39.17 | 39.48 | 7,779,318 | +0.15(+0.37%) |
Mar 25, 2015 | 39.35 | 40.12 | 39.03 | 39.33 | 9,228,005 | +0.40(+1.02%) |
Mar 24, 2015 | 39.43 | 39.59 | 38.92 | 38.93 | 3,899,987 | -0.40(-1.00%) |
Mar 23, 2015 | 39.12 | 39.57 | 39.08 | 39.33 | 3,584,096 | +0.21(+0.54%) |
Mar 20, 2015 | 38.66 | 39.32 | 38.62 | 39.12 | 5,561,463 | +0.67(+1.73%) |
Mar 19, 2015 | 38.59 | 38.91 | 38.43 | 38.45 | 3,410,594 | -0.23(-0.61%) |
Mar 18, 2015 | 37.97 | 38.90 | 37.65 | 38.68 | 6,999,924 | +0.59(+1.56%) |
Mar 17, 2015 | 38.22 | 38.22 | 37.91 | 38.09 | 3,900,509 | -0.26(-0.69%) |
Mar 16, 2015 | 38.30 | 38.50 | 38.12 | 38.36 | 3,842,128 | +0.19(+0.50%) |
Mar 13, 2015 | 38.40 | 38.46 | 37.89 | 38.16 | 3,061,012 | -0.34(-0.89%) |
Mar 12, 2015 | 37.97 | 38.57 | 37.96 | 38.51 | 3,417,543 | +0.67(+1.78%) |
Mar 11, 2015 | 38.03 | 38.13 | 37.64 | 37.84 | 3,477,682 | -0.07(-0.17%) |
Mar 10, 2015 | 38.21 | 38.28 | 37.90 | 37.90 | 3,115,812 | -0.52(-1.35%) |
Mar 09, 2015 | 38.12 | 38.54 | 38.01 | 38.42 | 2,965,403 | +0.27(+0.71%) |
Mar 06, 2015 | 38.74 | 38.75 | 38.01 | 38.15 | 4,688,057 | -0.84(-2.16%) |
Mar 05, 2015 | 39.04 | 39.04 | 38.73 | 38.99 | 2,187,189 | +0.05(+0.13%) |
Mar 04, 2015 | 39.04 | 39.14 | 38.79 | 38.94 | 2,724,454 | -0.20(-0.50%) |
Mar 03, 2015 | 39.09 | 39.15 | 38.82 | 39.14 | 2,310,252 | -0.01(-0.04%) |
Mar 02, 2015 | 39.23 | 39.34 | 39.03 | 39.15 | 2,075,442 | -0.21(-0.54%) |
Feb 27, 2015 | 39.12 | 39.40 | 39.03 | 39.37 | 4,151,626 | +0.27(+0.69%) |
Feb 26, 2015 | 39.25 | 39.25 | 39.05 | 39.09 | 2,868,296 | -0.09(-0.22%) |
Feb 25, 2015 | 39.05 | 39.27 | 39.02 | 39.18 | 2,492,635 | +0.09(+0.22%) |
Feb 24, 2015 | 39.06 | 39.15 | 38.80 | 39.09 | 3,366,213 | -0.05(-0.13%) |
Feb 23, 2015 | 39.07 | 39.19 | 38.98 | 39.15 | 2,387,492 | +0.01(+0.04%) |
Feb 20, 2015 | 39.09 | 39.20 | 38.81 | 39.13 | 4,253,726 | +0.01(+0.04%) |
Feb 19, 2015 | 38.70 | 39.26 | 38.60 | 39.12 | 4,689,220 | +0.42(+1.08%) |
Feb 18, 2015 | 38.30 | 38.76 | 38.30 | 38.70 | 3,515,690 | +0.40(+1.03%) |
Feb 17, 2015 | 38.30 | 38.44 | 38.06 | 38.30 | 4,829,100 | -0.10(-0.27%) |
Feb 13, 2015 | 38.54 | 38.41 | 38.41 | 38.41 | 4,734,289 | -0.33(-0.85%) |
Feb 12, 2015 | 38.46 | 38.76 | 38.36 | 38.74 | 4,257,319 | -0.17(-0.43%) |
Feb 11, 2015 | 39.06 | 39.17 | 38.62 | 38.90 | 3,448,375 | -0.05(-0.13%) |
Feb 10, 2015 | 38.86 | 39.08 | 38.67 | 38.96 | 3,457,418 | +0.17(+0.43%) |
Feb 09, 2015 | 38.83 | 38.96 | 38.66 | 38.79 | 4,328,976 | -0.12(-0.30%) |
Feb 06, 2015 | 38.98 | 39.12 | 38.78 | 38.90 | 2,728,918 | -0.18(-0.45%) |
Feb 05, 2015 | 38.98 | 39.12 | 38.87 | 39.08 | 2,662,896 | +0.13(+0.34%) |
Feb 04, 2015 | 38.99 | 39.27 | 38.83 | 38.95 | 3,326,951 | -0.03(-0.08%) |
Feb 03, 2015 | 39.12 | 39.15 | 38.66 | 38.98 | 3,596,952 | +0.14(+0.36%) |