Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.17 | 39.28 | 38.27 | 38.47 | 1,571,199 | -0.89(-2.25%) |
Apr 29, 2015 | 39.60 | 39.66 | 39.30 | 39.35 | 1,045,345 | -0.36(-0.90%) |
Apr 28, 2015 | 39.45 | 39.75 | 39.42 | 39.71 | 2,487,514 | +0.17(+0.43%) |
Apr 27, 2015 | 39.80 | 39.85 | 39.44 | 39.54 | 1,858,655 | -0.16(-0.41%) |
Apr 24, 2015 | 39.75 | 39.80 | 39.60 | 39.70 | 1,517,396 | +0.02(+0.05%) |
Apr 23, 2015 | 39.68 | 39.77 | 39.60 | 39.68 | 2,209,286 | +0.01(+0.02%) |
Apr 22, 2015 | 39.73 | 39.82 | 39.53 | 39.67 | 3,261,344 | +0.06(+0.16%) |
Apr 21, 2015 | 39.60 | 39.78 | 39.37 | 39.61 | 11,885,879 | -1.71(-4.13%) |
Apr 20, 2015 | 41.23 | 41.54 | 41.07 | 41.32 | 449,133 | +0.34(+0.82%) |
Apr 17, 2015 | 41.30 | 41.38 | 40.77 | 40.98 | 696,430 | -0.31(-0.74%) |
Apr 16, 2015 | 41.53 | 41.67 | 40.96 | 41.29 | 625,956 | -0.14(-0.33%) |
Apr 15, 2015 | 41.22 | 41.79 | 41.15 | 41.42 | 551,471 | +0.14(+0.33%) |
Apr 14, 2015 | 41.07 | 41.47 | 41.02 | 41.29 | 679,700 | +0.33(+0.80%) |
Apr 13, 2015 | 41.03 | 41.20 | 40.78 | 40.96 | 652,046 | -0.10(-0.24%) |
Apr 10, 2015 | 41.25 | 41.41 | 41.00 | 41.06 | 481,477 | -0.03(-0.07%) |
Apr 09, 2015 | 40.76 | 41.13 | 40.74 | 41.09 | 907,644 | +0.69(+1.72%) |
Apr 08, 2015 | 39.82 | 40.65 | 39.81 | 40.40 | 982,330 | +0.79(+1.98%) |
Apr 07, 2015 | 39.44 | 40.13 | 39.42 | 39.61 | 706,943 | +0.12(+0.31%) |
Apr 06, 2015 | 39.18 | 40.09 | 39.05 | 39.49 | 780,471 | +0.37(+0.95%) |
Apr 02, 2015 | 38.40 | 39.12 | 39.12 | 39.12 | 1,347,397 | +0.96(+2.53%) |
Apr 01, 2015 | 38.12 | 38.30 | 37.76 | 38.15 | 709,706 | -0.14(-0.37%) |
Mar 31, 2015 | 38.30 | 38.57 | 38.07 | 38.30 | 999,980 | -0.28(-0.72%) |
Mar 30, 2015 | 38.22 | 38.89 | 38.11 | 38.57 | 865,937 | +0.31(+0.80%) |
Mar 27, 2015 | 38.06 | 38.43 | 37.58 | 38.27 | 915,212 | +0.14(+0.37%) |
Mar 26, 2015 | 38.23 | 38.48 | 37.71 | 38.12 | 1,389,912 | -0.35(-0.91%) |
Mar 25, 2015 | 39.32 | 39.55 | 38.32 | 38.47 | 1,036,843 | -0.75(-1.91%) |
Mar 24, 2015 | 38.78 | 39.31 | 38.58 | 39.22 | 1,036,497 | +0.49(+1.25%) |
Mar 23, 2015 | 39.12 | 39.22 | 38.67 | 38.74 | 979,012 | -0.31(-0.79%) |
Mar 20, 2015 | 38.56 | 39.47 | 38.45 | 39.05 | 1,149,326 | +0.88(+2.30%) |
Mar 19, 2015 | 38.44 | 38.60 | 38.15 | 38.17 | 845,359 | -0.63(-1.62%) |
Mar 18, 2015 | 38.15 | 38.95 | 37.78 | 38.80 | 885,308 | +0.44(+1.15%) |
Mar 17, 2015 | 37.90 | 38.51 | 37.70 | 38.35 | 706,037 | +0.18(+0.47%) |
Mar 16, 2015 | 38.00 | 38.55 | 37.98 | 38.17 | 684,391 | +0.13(+0.34%) |
Mar 13, 2015 | 38.48 | 38.51 | 37.78 | 38.05 | 608,082 | -0.62(-1.61%) |
Mar 12, 2015 | 37.92 | 38.67 | 37.88 | 38.67 | 976,772 | +0.79(+2.09%) |
Mar 11, 2015 | 37.84 | 38.20 | 37.60 | 37.87 | 569,909 | -0.05(-0.13%) |
Mar 10, 2015 | 38.06 | 38.24 | 37.72 | 37.92 | 906,034 | -0.53(-1.37%) |
Mar 09, 2015 | 38.80 | 38.80 | 38.26 | 38.45 | 792,804 | -0.41(-1.05%) |
Mar 06, 2015 | 38.87 | 38.90 | 38.29 | 38.86 | 1,864,495 | -0.36(-0.93%) |
Mar 05, 2015 | 39.25 | 39.77 | 39.17 | 39.22 | 631,329 | +0.03(+0.07%) |
Mar 04, 2015 | 38.52 | 39.21 | 38.70 | 39.20 | 1,073,907 | +0.49(+1.27%) |
Mar 03, 2015 | 39.44 | 39.47 | 38.49 | 38.70 | 880,971 | -0.71(-1.79%) |
Mar 02, 2015 | 38.75 | 39.48 | 38.67 | 39.41 | 954,268 | +0.64(+1.64%) |
Feb 27, 2015 | 39.07 | 39.51 | 38.70 | 38.77 | 914,577 | -0.35(-0.89%) |
Feb 26, 2015 | 39.27 | 39.52 | 38.91 | 39.12 | 526,116 | -0.31(-0.78%) |
Feb 25, 2015 | 39.37 | 39.57 | 39.12 | 39.43 | 791,200 | +0.42(+1.07%) |
Feb 24, 2015 | 39.07 | 39.15 | 38.55 | 39.02 | 827,779 | -0.11(-0.27%) |
Feb 23, 2015 | 38.55 | 39.13 | 38.43 | 39.12 | 885,138 | +0.60(+1.57%) |
Feb 20, 2015 | 38.31 | 38.65 | 38.04 | 38.52 | 936,028 | +0.26(+0.69%) |
Feb 19, 2015 | 38.35 | 38.60 | 38.16 | 38.26 | 727,209 | -0.33(-0.86%) |
Feb 18, 2015 | 38.70 | 38.77 | 38.31 | 38.59 | 1,001,940 | -0.37(-0.95%) |
Feb 17, 2015 | 38.83 | 39.25 | 38.72 | 38.96 | 1,093,836 | +0.37(+0.96%) |
Feb 13, 2015 | 38.13 | 38.59 | 38.59 | 38.59 | 1,001,592 | +0.66(+1.74%) |
Feb 12, 2015 | 37.84 | 38.14 | 37.62 | 37.93 | 722,856 | +0.46(+1.23%) |
Feb 11, 2015 | 37.02 | 37.56 | 36.88 | 37.47 | 592,986 | +0.21(+0.55%) |
Feb 10, 2015 | 36.94 | 37.45 | 36.94 | 37.26 | 941,107 | +0.40(+1.10%) |
Feb 09, 2015 | 37.13 | 37.53 | 36.80 | 36.86 | 609,035 | -0.22(-0.59%) |
Feb 06, 2015 | 37.60 | 37.67 | 36.89 | 37.08 | 621,272 | -0.42(-1.12%) |
Feb 05, 2015 | 36.87 | 37.75 | 36.82 | 37.50 | 578,706 | +0.86(+2.34%) |
Feb 04, 2015 | 36.70 | 36.82 | 36.40 | 36.64 | 898,977 | -0.31(-0.84%) |
Feb 03, 2015 | 37.06 | 37.19 | 36.60 | 36.95 | 852,897 | +0.02(+0.06%) |