Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2015 | 44.50 | 44.50 | 44.50 | 0 | +0.28(+0.63%) | |
Apr 27, 2015 | 44.22 | 44.22 | 44.22 | 44.22 | 200 | +0.53(+1.22%) |
Apr 24, 2015 | 43.69 | 43.69 | 43.69 | 43.69 | 17,400 | +2.04(+4.89%) |
Apr 20, 2015 | 41.65 | 41.65 | 41.65 | 0 | +0.10(+0.24%) | |
Apr 16, 2015 | 41.55 | 41.55 | 41.55 | 0 | +0.41(+1.00%) | |
Apr 14, 2015 | 41.14 | 41.14 | 41.14 | 0 | +1.55(+3.92%) | |
Apr 13, 2015 | 37.58 | 39.59 | 39.58 | 39.59 | 19,000 | +0.46(+1.18%) |
Apr 09, 2015 | 39.12 | 39.12 | 39.12 | 0 | -0.37(-0.93%) | |
Apr 07, 2015 | 39.49 | 39.49 | 39.49 | 0 | +0.31(+0.78%) | |
Apr 06, 2015 | 39.30 | 39.51 | 39.19 | 39.19 | 188,000 | -0.27(-0.70%) |
Apr 02, 2015 | 39.46 | 39.46 | 39.46 | 0 | +2.07(+5.54%) | |
Mar 31, 2015 | 37.39 | 37.39 | 37.39 | 0 | -2.36(-5.94%) | |
Mar 30, 2015 | 39.38 | 39.75 | 39.38 | 39.75 | 257,460 | +0.45(+1.15%) |
Mar 27, 2015 | 39.27 | 39.35 | 39.27 | 39.30 | 220,300 | -0.85(-2.11%) |
Mar 25, 2015 | 40.15 | 40.15 | 40.15 | 0 | -0.23(-0.56%) | |
Mar 16, 2015 | 40.38 | 40.38 | 40.38 | 0 | +1.20(+3.08%) | |
Mar 12, 2015 | 39.17 | 39.17 | 39.17 | 0 | +0.41(+1.05%) | |
Mar 11, 2015 | 38.76 | 38.76 | 38.76 | 38.76 | 100,084 | +0.29(+0.75%) |
Mar 10, 2015 | 37.65 | 38.80 | 37.65 | 38.48 | 96,282 | -0.60(-1.54%) |
Mar 04, 2015 | 39.08 | 39.08 | 39.08 | 0 | -1.00(-2.50%) | |
Feb 27, 2015 | 40.08 | 40.08 | 40.08 | 0 | +0.08(+0.20%) | |
Feb 26, 2015 | 39.98 | 39.99 | 39.98 | 39.99 | 135,603 | +0.59(+1.51%) |
Feb 25, 2015 | 38.90 | 39.40 | 38.90 | 39.40 | 216,700 | +1.10(+2.87%) |
Feb 17, 2015 | 38.30 | 38.30 | 38.30 | 0 | +1.42(+3.86%) | |
Feb 13, 2015 | 36.88 | 36.88 | 36.88 | 0 | +1.40(+3.93%) | |
Feb 10, 2015 | 35.48 | 35.48 | 35.48 | 0 | -0.22(-0.62%) | |
Feb 09, 2015 | 34.70 | 35.70 | 34.70 | 35.70 | 133 | +0.40(+1.13%) |
Feb 06, 2015 | 35.40 | 35.40 | 35.30 | 35.30 | 99,900 | +0.36(+1.03%) |
Feb 05, 2015 | 34.94 | 34.94 | 34.94 | 34.94 | 270,200 | +0.19(+0.55%) |
Feb 04, 2015 | 34.22 | 34.75 | 32.19 | 34.75 | 22,836 | +1.08(+3.19%) |
Feb 03, 2015 | 33.67 | 33.67 | 33.67 | 33.67 | 4,200 | -0.25(-0.74%) |
Feb 02, 2015 | 34.24 | 34.24 | 33.92 | 33.92 | 141,500 | -0.15(-0.44%) |
Jan 29, 2015 | 34.08 | 34.08 | 34.08 | 0 | +0.60(+1.78%) | |
Jan 28, 2015 | 34.38 | 34.38 | 33.48 | 33.48 | 253,692 | -1.02(-2.96%) |
Jan 26, 2015 | 34.50 | 34.50 | 34.50 | 0 | -0.08(-0.22%) | |
Jan 23, 2015 | 34.58 | 34.58 | 34.58 | 34.58 | 19,600 | -0.02(-0.07%) |
Jan 21, 2015 | 34.60 | 34.60 | 34.60 | 35,800 | -0.07(-0.22%) | |
Jan 20, 2015 | 34.67 | 34.67 | 34.67 | 34.67 | 8,000 | +1.17(+3.51%) |
Jan 15, 2015 | 33.50 | 33.50 | 33.50 | 0 | -0.65(-1.90%) | |
Jan 14, 2015 | 34.15 | 34.15 | 34.15 | 34.15 | 17,980 | +0.15(+0.44%) |
Jan 13, 2015 | 34.00 | 34.00 | 34.00 | 34.00 | 4,000 | -0.10(-0.29%) |
Jan 12, 2015 | 34.25 | 34.25 | 34.10 | 34.10 | 42,000 | -0.20(-0.58%) |
Jan 09, 2015 | 34.30 | 34.30 | 34.30 | 34.30 | 4,000 | -0.55(-1.58%) |
Jan 07, 2015 | 34.85 | 34.85 | 34.85 | 0 | -0.55(-1.55%) | |
Jan 06, 2015 | 35.35 | 35.45 | 35.35 | 35.40 | 105,000 | -0.20(-0.56%) |
Jan 05, 2015 | 35.50 | 35.60 | 35.50 | 35.60 | 81,400 | -0.11(-0.31%) |
Dec 29, 2014 | 35.71 | 35.71 | 35.71 | 0 | -0.89(-2.43%) | |
Dec 24, 2014 | 36.60 | 36.60 | 36.60 | 0 | +0.20(+0.55%) | |
Dec 23, 2014 | 35.44 | 36.40 | 35.44 | 36.40 | 28,300 | +1.07(+3.03%) |
Dec 22, 2014 | 35.48 | 35.48 | 35.33 | 35.33 | 701 | -0.95(-2.61%) |
Dec 19, 2014 | 36.25 | 36.27 | 36.25 | 36.27 | 68,966 | +0.57(+1.61%) |
Dec 18, 2014 | 35.65 | 35.70 | 35.65 | 35.70 | 80,000 | +1.85(+5.47%) |
Dec 16, 2014 | 33.85 | 33.85 | 33.85 | 0 | -2.49(-6.85%) | |
Dec 11, 2014 | 36.34 | 36.34 | 36.34 | 0 | +0.44(+1.22%) | |
Dec 10, 2014 | 35.99 | 35.99 | 35.90 | 35.90 | 101 | -1.45(-3.88%) |
Dec 05, 2014 | 37.35 | 37.35 | 37.35 | 0 | -0.35(-0.93%) | |
Nov 26, 2014 | 37.70 | 37.70 | 37.70 | 0 | -0.26(-0.69%) | |
Nov 25, 2014 | 37.96 | 37.96 | 37.96 | 37.96 | 23,360 | +0.92(+2.49%) |
Nov 24, 2014 | 37.04 | 37.04 | 37.04 | 37.04 | 390 | -1.13(-2.97%) |
Nov 19, 2014 | 38.17 | 38.17 | 38.17 | 0 | -1.03(-2.61%) | |
Nov 11, 2014 | 39.20 | 39.20 | 39.20 | 0 | -0.06(-0.16%) | |
Nov 10, 2014 | 39.26 | 39.26 | 39.26 | 39.26 | 16,000 | +0.58(+1.50%) |
Nov 06, 2014 | 38.68 | 38.68 | 38.68 | 0 | -0.32(-0.82%) | |
Nov 05, 2014 | 39.94 | 39.94 | 39.00 | 39.00 | 68,623 | -1.31(-3.26%) |
Nov 04, 2014 | 40.33 | 40.35 | 39.81 | 40.31 | 89,860 | -1.29(-3.09%) |
Nov 03, 2014 | 41.75 | 41.75 | 41.55 | 41.60 | 41,100 | -0.10(-0.24%) |
Oct 31, 2014 | 40.00 | 41.70 | 40.00 | 41.70 | 294,200 | +3.62(+9.52%) |
Oct 29, 2014 | 38.08 | 38.08 | 38.08 | 12,800 | +0.38(+0.99%) | |
Oct 28, 2014 | 37.61 | 37.70 | 37.58 | 37.70 | 72,000 | +0.45(+1.21%) |
Oct 27, 2014 | 37.24 | 37.25 | 37.24 | 37.25 | 61,800 | +0.22(+0.59%) |
Oct 22, 2014 | 37.25 | 37.30 | 37.03 | 37.03 | 125,111 | -0.33(-0.89%) |
Oct 21, 2014 | 37.36 | 37.36 | 37.36 | 37.36 | 53,400 | +0.79(+2.15%) |
Oct 17, 2014 | 36.58 | 36.58 | 36.58 | 36.58 | 40,128 | +0.15(+0.41%) |
Oct 15, 2014 | 36.42 | 36.42 | 36.42 | 10,000 | -0.12(-0.31%) | |
Oct 14, 2014 | 37.05 | 37.05 | 36.54 | 36.54 | 300 | -1.42(-3.74%) |
Oct 13, 2014 | 38.94 | 38.94 | 37.96 | 100 | -0.98(-2.52%) | |
Oct 10, 2014 | 38.94 | 38.20 | 38.20 | 38.94 | 126 | +0.74(+1.94%) |
Oct 09, 2014 | 38.20 | 38.20 | 38.20 | 38.20 | 164 | -2.17(-5.39%) |
Oct 06, 2014 | 40.38 | 40.38 | 40.38 | 0 | +0.38(+0.96%) | |
Oct 02, 2014 | 39.99 | 39.99 | 39.99 | 0 | -1.01(-2.46%) | |
Sep 30, 2014 | 41.00 | 41.00 | 41.00 | 0 | +0.08(+0.18%) | |
Sep 29, 2014 | 41.00 | 41.00 | 40.92 | 40.92 | 176,805 | +0.50(+1.24%) |
Sep 09, 2014 | 40.42 | 40.42 | 40.42 | 0 | -0.73(-1.76%) | |
Sep 04, 2014 | 41.15 | 41.15 | 41.15 | 0 | +0.90(+2.24%) | |
Sep 03, 2014 | 40.25 | 40.25 | 40.25 | 40.25 | 356 | +0.10(+0.25%) |
Aug 20, 2014 | 40.15 | 40.15 | 40.15 | 0 | +0.41(+1.03%) | |
Aug 08, 2014 | 39.74 | 39.74 | 39.74 | 0 | -0.32(-0.80%) | |
Aug 07, 2014 | 39.80 | 40.06 | 39.80 | 40.06 | 168,000 | -0.43(-1.06%) |
Aug 01, 2014 | 40.49 | 40.49 | 40.49 | 15,000 | +0.14(+0.35%) | |
Jul 30, 2014 | 40.35 | 40.35 | 40.35 | 13,300 | -0.61(-1.50%) | |
Jul 28, 2014 | 40.96 | 40.96 | 40.96 | 0 | +1.25(+3.15%) | |
Jul 25, 2014 | 39.96 | 39.96 | 39.71 | 39.71 | 32,800 | -0.66(-1.65%) |
Jul 24, 2014 | 40.57 | 40.57 | 40.38 | 40.38 | 70,840 | +0.21(+0.53%) |
Jul 23, 2014 | 40.16 | 40.16 | 40.16 | 40.16 | 53,162 | -0.45(-1.10%) |
Jul 18, 2014 | 40.61 | 40.61 | 40.61 | 0 | -0.16(-0.40%) | |
Jul 17, 2014 | 40.77 | 40.77 | 40.77 | 40.77 | 25,666 | -0.44(-1.06%) |
Jul 14, 2014 | 41.21 | 41.21 | 41.21 | 0 | +0.56(+1.38%) | |
Jul 11, 2014 | 40.65 | 40.65 | 40.65 | 40.65 | 8,400 | -1.20(-2.87%) |
Jul 08, 2014 | 41.85 | 41.85 | 41.85 | 0 | -0.58(-1.37%) | |
Jul 03, 2014 | 42.43 | 42.43 | 42.43 | 0 | -0.37(-0.86%) | |
Jul 01, 2014 | 42.80 | 42.80 | 42.80 | 12,200 | +0.65(+1.54%) | |
Jun 30, 2014 | 42.15 | 42.15 | 42.15 | 42.15 | 65,200 | +0.65(+1.57%) |
Jun 27, 2014 | 41.75 | 41.75 | 41.50 | 41.50 | 1,826 | -0.95(-2.24%) |
Jun 26, 2014 | 42.45 | 42.45 | 42.45 | 42.45 | 10,000 | +0.10(+0.24%) |
Jun 25, 2014 | 42.30 | 42.35 | 42.30 | 42.35 | 54,000 | -0.78(-1.81%) |
Jun 24, 2014 | 43.13 | 43.13 | 43.13 | 43.13 | 201 | +0.71(+1.67%) |
Jun 23, 2014 | 42.42 | 42.42 | 42.42 | 42.42 | 128 | -0.19(-0.45%) |
Jun 18, 2014 | 42.61 | 42.61 | 42.61 | 0 | +1.12(+2.70%) | |
Jun 16, 2014 | 41.49 | 41.49 | 41.49 | 0 | -1.02(-2.41%) | |
Jun 13, 2014 | 42.51 | 42.51 | 42.51 | 42.51 | 21,000 | -0.21(-0.49%) |
Jun 12, 2014 | 42.72 | 42.72 | 42.72 | 42.72 | 9,483 | +1.45(+3.51%) |
Jun 02, 2014 | 41.27 | 41.27 | 41.27 | 0 | +0.40(+0.98%) | |
May 30, 2014 | 40.87 | 40.87 | 40.87 | 40.87 | 1,974 | +1.55(+3.94%) |
May 23, 2014 | 39.32 | 39.32 | 39.32 | 0 | +0.45(+1.14%) | |
May 22, 2014 | 38.85 | 38.88 | 38.85 | 38.88 | 83,000 | +0.98(+2.60%) |
May 21, 2014 | 37.89 | 37.89 | 37.89 | 37.89 | 100 | -0.86(-2.22%) |
May 16, 2014 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | -0.62(-1.57%) |
May 15, 2014 | 39.37 | 39.37 | 39.37 | 39.37 | 17 | -0.61(-1.53%) |