Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.42 | 38.48 | 37.50 | 37.72 | 1,025,736 | -0.77(-1.99%) |
Apr 29, 2015 | 38.95 | 39.16 | 38.35 | 38.49 | 723,587 | -0.58(-1.48%) |
Apr 28, 2015 | 39.29 | 39.45 | 38.99 | 39.07 | 445,535 | -0.21(-0.53%) |
Apr 27, 2015 | 39.38 | 39.64 | 39.22 | 39.27 | 520,499 | -0.11(-0.29%) |
Apr 24, 2015 | 38.98 | 39.55 | 38.90 | 39.39 | 464,783 | +0.49(+1.27%) |
Apr 23, 2015 | 38.98 | 39.08 | 38.81 | 38.89 | 342,168 | -0.08(-0.20%) |
Apr 22, 2015 | 38.84 | 39.12 | 38.79 | 38.97 | 367,924 | +0.12(+0.31%) |
Apr 21, 2015 | 39.07 | 39.29 | 38.84 | 38.85 | 354,580 | -0.01(-0.02%) |
Apr 20, 2015 | 38.92 | 39.15 | 38.72 | 38.86 | 629,605 | -0.02(-0.05%) |
Apr 17, 2015 | 39.05 | 39.24 | 38.69 | 38.88 | 465,712 | -0.18(-0.46%) |
Apr 16, 2015 | 38.83 | 39.26 | 38.65 | 39.05 | 768,594 | +0.22(+0.57%) |
Apr 15, 2015 | 39.58 | 39.82 | 38.76 | 38.83 | 1,353,835 | -0.75(-1.89%) |
Apr 14, 2015 | 39.39 | 39.69 | 39.33 | 39.58 | 573,748 | +0.26(+0.65%) |
Apr 13, 2015 | 39.77 | 39.85 | 39.33 | 39.33 | 598,297 | -0.44(-1.11%) |
Apr 10, 2015 | 40.21 | 40.56 | 39.57 | 39.77 | 525,791 | -0.17(-0.43%) |
Apr 09, 2015 | 40.67 | 40.69 | 39.82 | 39.94 | 545,444 | -0.87(-2.13%) |
Apr 08, 2015 | 40.58 | 40.96 | 40.49 | 40.81 | 427,684 | +0.26(+0.63%) |
Apr 07, 2015 | 41.20 | 41.24 | 40.55 | 40.55 | 347,928 | -0.65(-1.57%) |
Apr 06, 2015 | 40.84 | 41.28 | 40.77 | 41.20 | 532,295 | +0.36(+0.89%) |
Apr 02, 2015 | 40.45 | 40.84 | 40.84 | 40.84 | 505,166 | +0.41(+1.01%) |
Apr 01, 2015 | 40.43 | 40.64 | 40.09 | 40.43 | 588,335 | +0.02(+0.04%) |
Mar 31, 2015 | 40.29 | 40.72 | 40.07 | 40.41 | 855,098 | +0.06(+0.15%) |
Mar 30, 2015 | 40.06 | 40.45 | 40.03 | 40.35 | 645,842 | +0.25(+0.62%) |
Mar 27, 2015 | 40.31 | 40.34 | 39.79 | 40.10 | 492,799 | -0.60(-1.47%) |
Mar 26, 2015 | 41.03 | 41.22 | 40.61 | 40.70 | 598,526 | -0.42(-1.01%) |
Mar 25, 2015 | 41.81 | 42.05 | 40.97 | 41.12 | 535,028 | -0.57(-1.37%) |
Mar 24, 2015 | 41.90 | 42.07 | 41.57 | 41.69 | 585,248 | -0.40(-0.95%) |
Mar 23, 2015 | 42.08 | 42.46 | 42.00 | 42.09 | 606,271 | +0.00(+0.00%) |
Mar 20, 2015 | 41.42 | 42.28 | 41.42 | 42.09 | 1,603,653 | +0.88(+2.13%) |
Mar 19, 2015 | 41.35 | 41.63 | 41.17 | 41.21 | 568,460 | -0.33(-0.79%) |
Mar 18, 2015 | 40.90 | 41.69 | 40.36 | 41.53 | 928,188 | +0.65(+1.58%) |
Mar 17, 2015 | 40.47 | 40.90 | 40.36 | 40.89 | 701,043 | +0.27(+0.67%) |
Mar 16, 2015 | 40.41 | 40.88 | 40.23 | 40.61 | 659,706 | +0.34(+0.86%) |
Mar 13, 2015 | 40.01 | 40.31 | 39.89 | 40.27 | 576,995 | +0.25(+0.62%) |
Mar 12, 2015 | 39.61 | 40.23 | 39.44 | 40.02 | 591,653 | +0.69(+1.75%) |
Mar 11, 2015 | 39.51 | 39.51 | 39.22 | 39.33 | 460,121 | -0.12(-0.32%) |
Mar 10, 2015 | 39.54 | 39.70 | 39.28 | 39.45 | 620,576 | -0.10(-0.24%) |
Mar 09, 2015 | 39.20 | 39.58 | 38.96 | 39.55 | 890,468 | +0.37(+0.96%) |
Mar 06, 2015 | 40.32 | 40.39 | 38.90 | 39.17 | 1,218,635 | -1.56(-3.84%) |
Mar 05, 2015 | 41.20 | 41.32 | 40.62 | 40.74 | 443,556 | -0.11(-0.28%) |
Mar 04, 2015 | 41.00 | 41.15 | 40.72 | 40.85 | 439,233 | -0.30(-0.74%) |
Mar 03, 2015 | 41.30 | 41.43 | 40.77 | 41.15 | 544,759 | -0.21(-0.52%) |
Mar 02, 2015 | 40.77 | 41.43 | 40.77 | 41.37 | 1,116,523 | +0.61(+1.50%) |
Feb 27, 2015 | 40.55 | 40.77 | 40.17 | 40.75 | 1,564,992 | +0.30(+0.73%) |
Feb 26, 2015 | 40.83 | 41.38 | 40.30 | 40.46 | 892,658 | -0.65(-1.58%) |
Feb 25, 2015 | 41.19 | 41.49 | 40.94 | 41.10 | 783,073 | -0.17(-0.40%) |
Feb 24, 2015 | 42.77 | 42.79 | 41.15 | 41.27 | 1,131,318 | -1.35(-3.18%) |
Feb 23, 2015 | 42.28 | 42.73 | 42.10 | 42.63 | 645,788 | +0.40(+0.96%) |
Feb 20, 2015 | 41.46 | 42.22 | 41.38 | 42.22 | 518,502 | +0.71(+1.70%) |
Feb 19, 2015 | 41.95 | 42.09 | 41.43 | 41.52 | 468,345 | -0.58(-1.38%) |
Feb 18, 2015 | 41.73 | 42.16 | 41.47 | 42.10 | 619,462 | +0.29(+0.68%) |
Feb 17, 2015 | 42.06 | 42.47 | 41.76 | 41.81 | 689,449 | -0.27(-0.65%) |
Feb 13, 2015 | 42.41 | 42.09 | 42.09 | 42.09 | 799,818 | -0.38(-0.90%) |
Feb 12, 2015 | 41.49 | 42.54 | 41.15 | 42.47 | 1,104,464 | +1.25(+3.04%) |
Feb 11, 2015 | 41.05 | 41.28 | 40.90 | 41.21 | 510,014 | +0.14(+0.35%) |
Feb 10, 2015 | 41.10 | 41.28 | 40.54 | 41.07 | 801,565 | +0.01(+0.03%) |
Feb 09, 2015 | 41.25 | 41.84 | 41.02 | 41.06 | 810,704 | -0.38(-0.92%) |
Feb 06, 2015 | 42.77 | 42.93 | 41.22 | 41.44 | 960,919 | -1.43(-3.33%) |
Feb 05, 2015 | 42.37 | 42.95 | 42.29 | 42.86 | 731,885 | +0.62(+1.48%) |
Feb 04, 2015 | 42.38 | 42.47 | 42.07 | 42.24 | 693,013 | -0.15(-0.35%) |
Feb 03, 2015 | 42.01 | 42.47 | 42.01 | 42.39 | 1,116,366 | +0.25(+0.59%) |