Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.17 | 35.26 | 33.48 | 33.71 | 31,394 | -1.91(-5.36%) |
Apr 29, 2015 | 36.94 | 36.94 | 35.38 | 35.62 | 23,642 | -1.21(-3.29%) |
Apr 28, 2015 | 36.40 | 37.30 | 35.52 | 36.83 | 37,984 | +0.70(+1.93%) |
Apr 27, 2015 | 38.15 | 38.15 | 35.86 | 36.13 | 50,939 | -1.96(-5.14%) |
Apr 24, 2015 | 38.41 | 38.51 | 38.02 | 38.09 | 21,367 | -0.18(-0.47%) |
Apr 23, 2015 | 38.68 | 38.68 | 38.15 | 38.27 | 25,106 | -0.41(-1.06%) |
Apr 22, 2015 | 38.36 | 38.69 | 38.07 | 38.68 | 44,801 | +0.08(+0.21%) |
Apr 21, 2015 | 38.62 | 38.67 | 38.32 | 38.60 | 32,249 | -0.13(-0.34%) |
Apr 20, 2015 | 38.03 | 38.83 | 38.03 | 38.73 | 26,163 | +0.82(+2.16%) |
Apr 17, 2015 | 39.00 | 39.74 | 37.69 | 37.91 | 31,759 | -1.50(-3.80%) |
Apr 16, 2015 | 40.15 | 40.41 | 39.01 | 39.41 | 40,051 | -0.56(-1.39%) |
Apr 15, 2015 | 40.80 | 40.80 | 39.86 | 39.97 | 36,118 | -0.57(-1.41%) |
Apr 14, 2015 | 40.61 | 40.77 | 39.99 | 40.54 | 41,739 | -0.31(-0.76%) |
Apr 13, 2015 | 41.02 | 41.02 | 39.79 | 40.85 | 120,239 | +0.23(+0.56%) |
Apr 10, 2015 | 40.13 | 40.84 | 39.22 | 40.62 | 58,647 | +0.14(+0.34%) |
Apr 09, 2015 | 40.62 | 40.87 | 39.78 | 40.48 | 39,111 | -0.21(-0.52%) |
Apr 08, 2015 | 41.30 | 41.66 | 39.99 | 40.70 | 155,570 | -0.76(-1.84%) |
Apr 07, 2015 | 42.81 | 42.81 | 41.26 | 41.46 | 93,556 | -0.47(-1.11%) |
Apr 06, 2015 | 48.34 | 48.56 | 40.98 | 41.93 | 356,684 | -6.06(-12.63%) |
Apr 02, 2015 | 46.12 | 47.99 | 47.99 | 47.99 | 90,194 | +1.87(+4.05%) |
Apr 01, 2015 | 44.69 | 46.33 | 43.06 | 46.12 | 167,063 | +1.75(+3.95%) |
Mar 31, 2015 | 42.78 | 44.60 | 42.53 | 44.37 | 207,996 | +2.01(+4.74%) |
Mar 30, 2015 | 39.60 | 44.00 | 39.57 | 42.36 | 301,608 | +2.57(+6.47%) |
Mar 27, 2015 | 39.70 | 40.57 | 38.33 | 39.79 | 93,181 | +0.19(+0.49%) |
Mar 26, 2015 | 39.50 | 40.01 | 39.23 | 39.59 | 81,748 | +0.26(+0.66%) |
Mar 25, 2015 | 39.62 | 39.88 | 39.14 | 39.33 | 29,805 | -0.42(-1.06%) |
Mar 24, 2015 | 39.99 | 40.01 | 39.58 | 39.75 | 70,856 | -0.15(-0.38%) |
Mar 23, 2015 | 39.65 | 40.41 | 39.57 | 39.91 | 79,573 | +0.09(+0.23%) |
Mar 20, 2015 | 39.85 | 39.88 | 39.53 | 39.81 | 90,994 | +0.27(+0.67%) |
Mar 19, 2015 | 39.48 | 39.75 | 39.22 | 39.55 | 153,849 | +0.08(+0.19%) |
Mar 18, 2015 | 40.04 | 40.43 | 39.21 | 39.47 | 146,348 | -0.31(-0.79%) |
Mar 17, 2015 | 40.16 | 40.54 | 39.53 | 39.79 | 224,794 | -0.54(-1.33%) |
Mar 16, 2015 | 40.23 | 41.08 | 40.03 | 40.32 | 285,005 | +0.96(+2.45%) |
Mar 13, 2015 | 39.64 | 40.00 | 39.20 | 39.36 | 68,299 | -0.13(-0.33%) |
Mar 12, 2015 | 39.68 | 40.16 | 39.22 | 39.49 | 76,175 | +0.04(+0.10%) |
Mar 11, 2015 | 40.25 | 40.25 | 38.77 | 39.45 | 116,208 | +0.71(+1.83%) |
Mar 10, 2015 | 39.25 | 39.35 | 38.71 | 38.74 | 37,786 | -0.44(-1.12%) |
Mar 09, 2015 | 39.92 | 39.92 | 38.95 | 39.18 | 25,275 | -0.42(-1.05%) |
Mar 06, 2015 | 40.03 | 40.31 | 39.49 | 39.60 | 50,473 | -0.43(-1.07%) |
Mar 05, 2015 | 40.81 | 41.28 | 40.03 | 40.03 | 17,306 | -0.43(-1.06%) |
Mar 04, 2015 | 40.58 | 41.28 | 40.25 | 40.45 | 13,372 | -0.74(-1.79%) |
Mar 03, 2015 | 42.13 | 42.85 | 40.79 | 41.19 | 61,129 | -0.82(-1.96%) |
Mar 02, 2015 | 44.05 | 44.05 | 41.42 | 42.01 | 79,220 | -2.21(-5.00%) |
Feb 27, 2015 | 43.89 | 45.16 | 43.81 | 44.22 | 62,810 | +3.20(+7.79%) |
Feb 26, 2015 | 41.07 | 41.07 | 40.44 | 41.03 | 7,029 | -0.01(-0.01%) |
Feb 25, 2015 | 40.46 | 41.22 | 40.46 | 41.03 | 6,988 | +0.47(+1.15%) |
Feb 24, 2015 | 40.27 | 40.57 | 39.73 | 40.57 | 15,707 | +0.30(+0.74%) |
Feb 23, 2015 | 41.24 | 41.24 | 39.87 | 40.27 | 15,709 | -0.97(-2.36%) |
Feb 20, 2015 | 41.35 | 41.62 | 41.24 | 41.24 | 9,355 | +0.01(+0.03%) |
Feb 19, 2015 | 41.38 | 41.79 | 41.12 | 41.23 | 7,476 | -0.15(-0.37%) |
Feb 18, 2015 | 41.47 | 42.00 | 41.38 | 41.38 | 6,476 | +0.22(+0.53%) |
Feb 17, 2015 | 41.60 | 41.66 | 40.74 | 41.17 | 11,788 | -0.50(-1.19%) |
Feb 13, 2015 | 41.86 | 41.66 | 41.66 | 41.66 | 8,689 | -0.18(-0.44%) |
Feb 12, 2015 | 41.49 | 42.05 | 41.49 | 41.85 | 5,311 | +0.12(+0.30%) |
Feb 11, 2015 | 42.08 | 42.08 | 41.49 | 41.72 | 11,836 | -0.30(-0.71%) |
Feb 10, 2015 | 41.54 | 42.02 | 41.54 | 42.02 | 14,530 | +0.48(+1.16%) |
Feb 09, 2015 | 41.81 | 41.81 | 40.85 | 41.54 | 32,295 | -0.43(-1.02%) |
Feb 06, 2015 | 42.36 | 42.55 | 41.64 | 41.97 | 22,518 | -0.62(-1.45%) |
Feb 05, 2015 | 41.59 | 42.59 | 41.59 | 42.58 | 15,435 | -0.14(-0.32%) |
Feb 04, 2015 | 43.59 | 43.80 | 42.46 | 42.72 | 18,819 | -0.80(-1.84%) |
Feb 03, 2015 | 43.25 | 43.98 | 42.26 | 43.52 | 12,903 | +0.44(+1.03%) |