Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.13 | 38.25 | 37.62 | 37.94 | 44,287 | -1.42(-3.60%) |
Apr 29, 2015 | 39.80 | 39.91 | 39.16 | 39.36 | 28,497 | -0.53(-1.34%) |
Apr 28, 2015 | 39.13 | 40.09 | 39.13 | 39.89 | 43,281 | +0.68(+1.73%) |
Apr 27, 2015 | 38.19 | 39.63 | 38.19 | 39.21 | 65,517 | +1.44(+3.81%) |
Apr 24, 2015 | 38.28 | 38.30 | 37.56 | 37.77 | 24,186 | -1.03(-2.66%) |
Apr 23, 2015 | 38.23 | 38.97 | 38.23 | 38.80 | 15,768 | +0.56(+1.47%) |
Apr 22, 2015 | 38.86 | 38.96 | 38.20 | 38.24 | 20,030 | -0.99(-2.52%) |
Apr 21, 2015 | 38.83 | 39.40 | 38.82 | 39.23 | 9,000 | +0.40(+1.03%) |
Apr 20, 2015 | 38.99 | 38.99 | 38.60 | 38.83 | 10,801 | -0.58(-1.47%) |
Apr 17, 2015 | 39.39 | 39.52 | 39.30 | 39.41 | 5,731 | +0.40(+1.03%) |
Apr 16, 2015 | 39.45 | 39.56 | 38.90 | 39.01 | 21,390 | -0.27(-0.69%) |
Apr 15, 2015 | 38.82 | 39.42 | 38.77 | 39.28 | 17,071 | +0.59(+1.53%) |
Apr 14, 2015 | 38.98 | 38.98 | 38.61 | 38.69 | 10,830 | -0.46(-1.18%) |
Apr 13, 2015 | 39.36 | 39.36 | 38.92 | 39.15 | 17,440 | -0.52(-1.31%) |
Apr 10, 2015 | 39.73 | 39.85 | 39.48 | 39.67 | 28,779 | +0.83(+2.14%) |
Apr 09, 2015 | 38.92 | 38.95 | 38.73 | 38.84 | 14,568 | -0.52(-1.32%) |
Apr 08, 2015 | 39.87 | 39.87 | 39.02 | 39.36 | 32,718 | -0.54(-1.35%) |
Apr 07, 2015 | 40.04 | 40.16 | 39.70 | 39.90 | 31,419 | -0.32(-0.80%) |
Apr 06, 2015 | 40.63 | 40.78 | 40.15 | 40.22 | 34,088 | +0.95(+2.42%) |
Apr 02, 2015 | 39.38 | 39.27 | 39.27 | 39.27 | 18,800 | -0.22(-0.56%) |
Apr 01, 2015 | 38.76 | 39.79 | 38.76 | 39.49 | 38,173 | +1.35(+3.54%) |
Mar 31, 2015 | 38.41 | 38.62 | 38.01 | 38.14 | 15,088 | -0.21(-0.55%) |
Mar 30, 2015 | 38.32 | 38.45 | 38.13 | 38.35 | 29,190 | -0.73(-1.87%) |
Mar 27, 2015 | 39.31 | 39.32 | 38.82 | 39.08 | 16,707 | -0.36(-0.91%) |
Mar 26, 2015 | 39.59 | 39.69 | 39.40 | 39.44 | 60,250 | +0.47(+1.19%) |
Mar 25, 2015 | 39.15 | 39.23 | 38.93 | 38.97 | 48,060 | +0.18(+0.48%) |
Mar 24, 2015 | 38.70 | 38.86 | 38.32 | 38.79 | 25,092 | +0.10(+0.26%) |
Mar 23, 2015 | 38.30 | 38.70 | 38.11 | 38.69 | 27,982 | +0.61(+1.60%) |
Mar 20, 2015 | 37.70 | 38.49 | 37.58 | 38.08 | 61,914 | +0.77(+2.06%) |
Mar 19, 2015 | 37.12 | 37.49 | 36.94 | 37.31 | 32,344 | -0.05(-0.13%) |
Mar 18, 2015 | 36.02 | 37.50 | 35.98 | 37.36 | 23,164 | +1.38(+3.84%) |
Mar 17, 2015 | 35.70 | 36.58 | 35.69 | 35.98 | 26,214 | -0.47(-1.29%) |
Mar 16, 2015 | 36.51 | 36.53 | 36.04 | 36.45 | 29,258 | +0.07(+0.19%) |
Mar 13, 2015 | 36.53 | 36.72 | 36.20 | 36.38 | 18,726 | +0.06(+0.17%) |
Mar 12, 2015 | 36.64 | 36.65 | 36.00 | 36.32 | 28,904 | -0.05(-0.14%) |
Mar 11, 2015 | 36.65 | 36.65 | 36.00 | 36.37 | 68,416 | -0.37(-1.01%) |
Mar 10, 2015 | 37.16 | 37.38 | 36.71 | 36.74 | 35,661 | -0.38(-1.02%) |
Mar 09, 2015 | 37.43 | 37.57 | 37.11 | 37.12 | 17,247 | +0.00(+0.00%) |
Mar 06, 2015 | 37.98 | 38.01 | 36.94 | 37.12 | 97,764 | -2.10(-5.35%) |
Mar 05, 2015 | 39.50 | 39.94 | 39.09 | 39.22 | 13,278 | -0.09(-0.23%) |
Mar 04, 2015 | 39.64 | 39.48 | 39.25 | 39.31 | 12,803 | -0.17(-0.43%) |
Mar 03, 2015 | 40.22 | 40.26 | 39.47 | 39.48 | 15,002 | -0.17(-0.43%) |
Mar 02, 2015 | 40.20 | 40.29 | 39.63 | 39.65 | 31,277 | -0.42(-1.05%) |
Feb 27, 2015 | 40.40 | 40.57 | 40.07 | 40.07 | 44,024 | +0.13(+0.33%) |
Feb 26, 2015 | 40.30 | 40.30 | 39.80 | 39.94 | 24,100 | +0.24(+0.60%) |
Feb 25, 2015 | 39.76 | 39.81 | 39.40 | 39.70 | 20,396 | +0.37(+0.94%) |
Feb 24, 2015 | 39.20 | 39.48 | 38.74 | 39.33 | 84,338 | -0.21(-0.53%) |
Feb 23, 2015 | 39.22 | 40.02 | 39.22 | 39.54 | 88,860 | +0.12(+0.30%) |
Feb 20, 2015 | 39.95 | 40.16 | 39.25 | 39.42 | 26,021 | -0.48(-1.20%) |
Feb 19, 2015 | 40.20 | 40.26 | 39.74 | 39.90 | 38,098 | -0.22(-0.55%) |
Feb 18, 2015 | 39.85 | 40.21 | 39.26 | 40.12 | 51,630 | +0.17(+0.43%) |
Feb 17, 2015 | 40.17 | 40.33 | 39.58 | 39.95 | 67,932 | -1.28(-3.10%) |
Feb 13, 2015 | 41.43 | 41.23 | 41.23 | 41.23 | 37,500 | +0.32(+0.78%) |
Feb 12, 2015 | 41.06 | 41.18 | 40.75 | 40.91 | 18,440 | +0.19(+0.47%) |
Feb 11, 2015 | 41.64 | 41.73 | 40.65 | 40.72 | 55,643 | -0.95(-2.28%) |
Feb 10, 2015 | 41.73 | 41.99 | 41.50 | 41.67 | 28,277 | -0.52(-1.23%) |
Feb 09, 2015 | 41.87 | 42.20 | 41.87 | 42.19 | 27,501 | +0.43(+1.03%) |
Feb 06, 2015 | 42.17 | 42.38 | 41.41 | 41.76 | 96,602 | -2.26(-5.13%) |
Feb 05, 2015 | 43.44 | 44.02 | 43.17 | 44.02 | 15,098 | +0.19(+0.43%) |
Feb 04, 2015 | 44.02 | 44.30 | 43.61 | 43.83 | 22,932 | +0.28(+0.64%) |
Feb 03, 2015 | 44.07 | 44.07 | 43.14 | 43.55 | 55,837 | -0.90(-2.02%) |