Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.47 | 40.57 | 39.67 | 40.07 | 3,501,601 | -0.55(-1.37%) |
Apr 29, 2015 | 40.87 | 40.98 | 40.31 | 40.63 | 3,650,308 | -0.51(-1.23%) |
Apr 28, 2015 | 40.79 | 41.17 | 40.57 | 41.13 | 1,175,675 | +0.21(+0.51%) |
Apr 27, 2015 | 41.54 | 41.54 | 40.76 | 40.93 | 1,714,151 | -0.41(-0.99%) |
Apr 24, 2015 | 40.93 | 41.64 | 40.83 | 41.33 | 2,042,727 | +0.36(+0.88%) |
Apr 23, 2015 | 40.71 | 41.16 | 40.57 | 40.98 | 2,201,798 | +0.30(+0.73%) |
Apr 22, 2015 | 40.59 | 40.83 | 40.37 | 40.68 | 1,662,100 | +0.14(+0.34%) |
Apr 21, 2015 | 40.96 | 41.21 | 40.44 | 40.54 | 2,504,102 | -0.40(-0.97%) |
Apr 20, 2015 | 40.42 | 41.25 | 40.39 | 40.94 | 1,852,220 | +0.68(+1.68%) |
Apr 17, 2015 | 40.35 | 40.65 | 40.07 | 40.26 | 2,258,941 | -0.35(-0.86%) |
Apr 16, 2015 | 40.89 | 40.97 | 40.26 | 40.61 | 2,608,828 | -0.36(-0.88%) |
Apr 15, 2015 | 40.96 | 41.23 | 40.92 | 40.98 | 1,830,029 | +0.09(+0.21%) |
Apr 14, 2015 | 40.76 | 41.07 | 40.66 | 40.89 | 2,245,958 | +0.15(+0.37%) |
Apr 13, 2015 | 41.36 | 41.51 | 40.70 | 40.74 | 3,004,170 | +0.03(+0.07%) |
Apr 10, 2015 | 40.85 | 40.95 | 40.65 | 40.71 | 2,913,197 | -0.02(-0.05%) |
Apr 09, 2015 | 40.96 | 40.96 | 40.42 | 40.73 | 1,873,066 | -0.27(-0.65%) |
Apr 08, 2015 | 41.42 | 41.48 | 40.81 | 40.99 | 2,212,592 | -0.45(-1.09%) |
Apr 07, 2015 | 41.59 | 41.79 | 41.43 | 41.45 | 1,902,848 | -0.25(-0.60%) |
Apr 06, 2015 | 41.52 | 41.93 | 41.51 | 41.70 | 1,924,941 | +0.19(+0.45%) |
Apr 02, 2015 | 41.49 | 41.51 | 41.51 | 41.51 | 2,165,901 | +0.04(+0.10%) |
Apr 01, 2015 | 41.07 | 41.49 | 40.67 | 41.47 | 2,457,406 | +0.32(+0.77%) |
Mar 31, 2015 | 41.28 | 41.62 | 40.82 | 41.15 | 3,164,046 | -0.25(-0.59%) |
Mar 30, 2015 | 41.11 | 41.49 | 40.87 | 41.39 | 2,689,691 | +0.44(+1.08%) |
Mar 27, 2015 | 40.50 | 41.21 | 40.42 | 40.95 | 4,584,030 | +0.50(+1.24%) |
Mar 26, 2015 | 41.73 | 41.73 | 40.41 | 40.45 | 5,307,308 | -0.86(-2.08%) |
Mar 25, 2015 | 41.66 | 41.99 | 41.27 | 41.31 | 2,768,922 | -0.31(-0.75%) |
Mar 24, 2015 | 41.80 | 42.13 | 41.50 | 41.62 | 1,829,503 | -0.21(-0.49%) |
Mar 23, 2015 | 41.85 | 42.07 | 41.73 | 41.83 | 4,899,412 | -0.10(-0.24%) |
Mar 20, 2015 | 41.79 | 42.12 | 41.46 | 41.93 | 4,426,698 | +0.42(+1.01%) |
Mar 19, 2015 | 41.97 | 42.34 | 41.36 | 41.51 | 2,195,172 | -0.61(-1.45%) |
Mar 18, 2015 | 40.98 | 42.34 | 40.77 | 42.12 | 3,103,500 | +1.14(+2.79%) |
Mar 17, 2015 | 40.62 | 41.02 | 40.42 | 40.98 | 3,119,972 | +0.20(+0.50%) |
Mar 16, 2015 | 40.04 | 40.86 | 39.90 | 40.78 | 2,507,143 | +0.89(+2.22%) |
Mar 13, 2015 | 40.55 | 40.57 | 39.61 | 39.89 | 2,896,483 | -0.80(-1.96%) |
Mar 12, 2015 | 39.97 | 40.87 | 39.83 | 40.69 | 2,749,432 | +0.88(+2.20%) |
Mar 11, 2015 | 40.13 | 40.41 | 39.71 | 39.81 | 2,134,387 | -0.24(-0.61%) |
Mar 10, 2015 | 40.43 | 40.68 | 40.05 | 40.06 | 3,961,736 | -0.45(-1.11%) |
Mar 09, 2015 | 40.12 | 40.72 | 40.05 | 40.51 | 3,730,117 | +0.38(+0.93%) |
Mar 06, 2015 | 40.32 | 40.32 | 39.73 | 40.13 | 7,393,485 | -0.68(-1.66%) |
Mar 05, 2015 | 40.66 | 40.93 | 40.49 | 40.81 | 1,734,947 | +0.34(+0.83%) |
Mar 04, 2015 | 40.51 | 40.76 | 40.32 | 40.47 | 1,947,932 | -0.29(-0.70%) |
Mar 03, 2015 | 40.20 | 40.76 | 40.13 | 40.76 | 3,179,019 | +0.58(+1.44%) |
Mar 02, 2015 | 40.58 | 40.50 | 39.79 | 40.18 | 4,415,308 | -0.40(-0.99%) |
Feb 27, 2015 | 40.68 | 40.92 | 40.45 | 40.58 | 2,491,785 | -0.09(-0.23%) |
Feb 26, 2015 | 40.99 | 41.17 | 40.26 | 40.68 | 3,648,261 | -0.07(-0.17%) |
Feb 25, 2015 | 41.29 | 41.41 | 40.69 | 40.75 | 3,142,270 | -0.61(-1.48%) |
Feb 24, 2015 | 41.42 | 41.73 | 41.21 | 41.36 | 2,469,261 | -0.10(-0.25%) |
Feb 23, 2015 | 41.25 | 41.55 | 41.16 | 41.46 | 2,172,719 | +0.23(+0.55%) |
Feb 20, 2015 | 41.01 | 41.30 | 40.68 | 41.23 | 2,273,671 | +0.28(+0.68%) |
Feb 19, 2015 | 41.25 | 41.45 | 40.80 | 40.96 | 3,841,003 | -0.19(-0.46%) |
Feb 18, 2015 | 39.75 | 41.17 | 39.70 | 41.15 | 3,283,634 | +1.29(+3.25%) |
Feb 17, 2015 | 39.59 | 40.18 | 39.27 | 39.85 | 3,987,244 | +0.26(+0.66%) |
Feb 13, 2015 | 39.91 | 39.59 | 39.59 | 39.59 | 2,887,269 | -0.42(-1.04%) |
Feb 12, 2015 | 40.23 | 40.37 | 39.85 | 40.01 | 3,233,682 | -0.17(-0.42%) |
Feb 11, 2015 | 41.05 | 41.06 | 40.06 | 40.18 | 2,929,174 | -1.22(-2.95%) |
Feb 10, 2015 | 40.52 | 41.51 | 40.52 | 41.40 | 3,439,484 | +0.94(+2.32%) |
Feb 09, 2015 | 40.43 | 40.77 | 40.20 | 40.46 | 2,535,944 | -0.12(-0.31%) |
Feb 06, 2015 | 42.36 | 42.40 | 40.32 | 40.59 | 3,560,235 | -1.95(-4.59%) |
Feb 05, 2015 | 42.33 | 42.66 | 41.96 | 42.54 | 1,987,986 | +0.52(+1.24%) |
Feb 04, 2015 | 42.52 | 42.67 | 41.93 | 42.02 | 2,507,994 | -0.67(-1.56%) |
Feb 03, 2015 | 42.32 | 42.76 | 42.11 | 42.69 | 2,857,985 | +0.24(+0.56%) |