Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.78 | 41.10 | 38.39 | 39.71 | 263,348 | -0.95(-2.33%) |
Apr 29, 2015 | 41.92 | 42.23 | 40.41 | 40.66 | 159,122 | -1.26(-3.01%) |
Apr 28, 2015 | 41.54 | 42.30 | 41.35 | 41.92 | 136,527 | +0.63(+1.53%) |
Apr 27, 2015 | 42.04 | 43.43 | 40.91 | 41.29 | 258,651 | -0.69(-1.65%) |
Apr 24, 2015 | 41.48 | 42.67 | 41.41 | 41.98 | 152,093 | +0.57(+1.37%) |
Apr 23, 2015 | 40.97 | 41.92 | 40.72 | 41.41 | 177,215 | +0.63(+1.55%) |
Apr 22, 2015 | 40.22 | 41.85 | 40.09 | 40.78 | 185,721 | +0.88(+2.21%) |
Apr 21, 2015 | 39.08 | 40.22 | 38.51 | 39.90 | 208,936 | +0.95(+2.43%) |
Apr 20, 2015 | 39.27 | 39.65 | 38.58 | 38.96 | 147,455 | -0.06(-0.16%) |
Apr 17, 2015 | 38.26 | 39.08 | 38.14 | 39.02 | 223,109 | +0.63(+1.64%) |
Apr 16, 2015 | 39.14 | 39.46 | 38.33 | 38.39 | 247,679 | -0.50(-1.30%) |
Apr 15, 2015 | 39.65 | 40.34 | 38.33 | 38.89 | 310,112 | -0.57(-1.44%) |
Apr 14, 2015 | 39.71 | 39.90 | 38.96 | 39.46 | 214,041 | -0.06(-0.16%) |
Apr 13, 2015 | 39.02 | 40.15 | 38.52 | 39.52 | 156,653 | +0.94(+2.44%) |
Apr 10, 2015 | 37.26 | 39.02 | 37.01 | 38.58 | 197,412 | +1.63(+4.41%) |
Apr 09, 2015 | 37.33 | 37.51 | 36.39 | 36.95 | 103,029 | -0.25(-0.67%) |
Apr 08, 2015 | 36.82 | 37.89 | 36.82 | 37.20 | 133,308 | +0.38(+1.02%) |
Apr 07, 2015 | 38.90 | 38.90 | 36.70 | 36.82 | 158,168 | -1.76(-4.55%) |
Apr 06, 2015 | 37.33 | 38.71 | 37.25 | 38.58 | 199,038 | +1.38(+3.71%) |
Apr 02, 2015 | 36.76 | 37.20 | 37.20 | 37.20 | 155,912 | +0.44(+1.19%) |
Apr 01, 2015 | 35.82 | 37.23 | 35.76 | 36.76 | 158,763 | +0.75(+2.09%) |
Mar 31, 2015 | 35.63 | 36.01 | 35.13 | 36.01 | 106,660 | +0.13(+0.35%) |
Mar 30, 2015 | 35.76 | 36.01 | 34.88 | 35.88 | 106,950 | +0.25(+0.70%) |
Mar 27, 2015 | 36.39 | 36.39 | 35.13 | 35.63 | 78,646 | -0.69(-1.90%) |
Mar 26, 2015 | 34.57 | 36.39 | 34.57 | 36.32 | 153,945 | +2.07(+6.04%) |
Mar 25, 2015 | 35.51 | 35.76 | 34.19 | 34.25 | 104,800 | -1.00(-2.85%) |
Mar 24, 2015 | 34.57 | 35.26 | 34.38 | 35.26 | 110,028 | +0.82(+2.37%) |
Mar 23, 2015 | 34.57 | 35.26 | 34.44 | 34.44 | 120,673 | +0.25(+0.73%) |
Mar 20, 2015 | 36.57 | 36.70 | 34.13 | 34.19 | 221,200 | -2.07(-5.71%) |
Mar 19, 2015 | 36.07 | 36.95 | 34.69 | 36.26 | 132,328 | +0.25(+0.70%) |
Mar 18, 2015 | 34.88 | 36.07 | 34.50 | 36.01 | 128,821 | +1.07(+3.05%) |
Mar 17, 2015 | 33.94 | 35.01 | 33.81 | 34.94 | 120,496 | +1.13(+3.34%) |
Mar 16, 2015 | 34.06 | 34.10 | 33.31 | 33.81 | 103,280 | -0.19(-0.55%) |
Mar 13, 2015 | 33.88 | 34.19 | 32.94 | 34.00 | 107,733 | +0.19(+0.56%) |
Mar 12, 2015 | 34.50 | 34.63 | 33.56 | 33.81 | 106,980 | -0.38(-1.10%) |
Mar 11, 2015 | 33.50 | 34.50 | 33.31 | 34.19 | 109,893 | +0.88(+2.64%) |
Mar 10, 2015 | 33.44 | 33.75 | 31.68 | 33.31 | 224,417 | -0.63(-1.85%) |
Mar 09, 2015 | 35.13 | 35.44 | 33.69 | 33.94 | 130,825 | -1.19(-3.39%) |
Mar 06, 2015 | 35.32 | 36.26 | 35.01 | 35.13 | 114,809 | +0.13(+0.36%) |
Mar 05, 2015 | 35.32 | 36.07 | 34.82 | 35.01 | 91,153 | -0.31(-0.89%) |
Mar 04, 2015 | 36.70 | 36.70 | 34.88 | 35.32 | 176,280 | -1.38(-3.76%) |
Mar 03, 2015 | 35.95 | 37.20 | 35.57 | 36.70 | 121,733 | +0.44(+1.21%) |
Mar 02, 2015 | 36.70 | 37.01 | 35.13 | 36.26 | 166,837 | -0.44(-1.20%) |
Feb 27, 2015 | 38.64 | 38.64 | 36.64 | 36.70 | 136,114 | -1.25(-3.31%) |
Feb 26, 2015 | 37.51 | 38.20 | 36.51 | 37.95 | 122,189 | +0.56(+1.51%) |
Feb 25, 2015 | 38.20 | 38.46 | 37.11 | 37.39 | 103,163 | -1.00(-2.61%) |
Feb 24, 2015 | 39.08 | 39.21 | 37.89 | 38.39 | 175,237 | -0.56(-1.45%) |
Feb 23, 2015 | 37.45 | 39.40 | 37.26 | 38.96 | 253,353 | +1.57(+4.19%) |
Feb 20, 2015 | 38.83 | 38.83 | 36.76 | 37.39 | 277,326 | -1.00(-2.61%) |
Feb 19, 2015 | 38.96 | 39.52 | 37.20 | 38.39 | 653,175 | +1.94(+5.34%) |
Feb 18, 2015 | 34.75 | 36.51 | 34.57 | 36.45 | 336,515 | +1.82(+5.25%) |
Feb 17, 2015 | 35.32 | 35.32 | 34.00 | 34.63 | 192,132 | +0.13(+0.36%) |
Feb 13, 2015 | 34.00 | 34.50 | 34.50 | 34.50 | 154,302 | +0.63(+1.85%) |
Feb 12, 2015 | 34.75 | 34.94 | 33.69 | 33.88 | 132,952 | -0.44(-1.28%) |
Feb 11, 2015 | 34.25 | 34.75 | 33.69 | 34.32 | 228,340 | +0.06(+0.18%) |
Feb 10, 2015 | 33.63 | 34.32 | 33.12 | 34.25 | 214,182 | +0.75(+2.25%) |
Feb 09, 2015 | 34.82 | 35.07 | 33.19 | 33.50 | 216,174 | -1.19(-3.44%) |
Feb 06, 2015 | 34.63 | 35.26 | 34.32 | 34.69 | 263,155 | +0.25(+0.73%) |
Feb 05, 2015 | 33.69 | 34.88 | 33.63 | 34.44 | 217,999 | +1.00(+3.00%) |
Feb 04, 2015 | 32.50 | 34.13 | 32.37 | 33.44 | 154,996 | +0.69(+2.11%) |
Feb 03, 2015 | 33.25 | 34.19 | 32.56 | 32.75 | 197,053 | -0.63(-1.88%) |