Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.78 | 40.76 | 39.44 | 40.68 | 990,261 | +0.33(+0.82%) |
Apr 29, 2015 | 40.09 | 40.54 | 39.71 | 40.35 | 749,700 | +0.37(+0.92%) |
Apr 28, 2015 | 39.20 | 40.39 | 39.07 | 39.98 | 893,924 | +1.00(+2.56%) |
Apr 27, 2015 | 39.05 | 40.20 | 38.82 | 38.98 | 925,578 | +0.34(+0.87%) |
Apr 24, 2015 | 39.36 | 39.81 | 38.53 | 38.65 | 539,223 | -0.84(-2.13%) |
Apr 23, 2015 | 38.90 | 39.85 | 38.62 | 39.48 | 562,795 | +0.71(+1.82%) |
Apr 22, 2015 | 39.95 | 40.05 | 38.50 | 38.78 | 1,274,566 | -1.37(-3.42%) |
Apr 21, 2015 | 39.28 | 40.69 | 39.08 | 40.15 | 595,006 | +0.87(+2.22%) |
Apr 20, 2015 | 38.49 | 39.56 | 37.98 | 39.28 | 970,586 | +0.69(+1.79%) |
Apr 17, 2015 | 38.55 | 38.99 | 38.42 | 38.59 | 840,126 | +0.36(+0.94%) |
Apr 16, 2015 | 38.68 | 38.96 | 37.93 | 38.23 | 1,036,571 | -0.22(-0.57%) |
Apr 15, 2015 | 38.61 | 38.77 | 37.97 | 38.45 | 775,254 | +0.22(+0.57%) |
Apr 14, 2015 | 38.54 | 38.77 | 38.07 | 38.23 | 647,830 | -0.31(-0.79%) |
Apr 13, 2015 | 38.94 | 39.12 | 38.33 | 38.54 | 533,707 | -0.42(-1.07%) |
Apr 10, 2015 | 39.12 | 39.41 | 38.63 | 38.95 | 537,340 | +0.47(+1.22%) |
Apr 09, 2015 | 38.12 | 38.53 | 37.95 | 38.48 | 681,102 | -0.08(-0.20%) |
Apr 08, 2015 | 39.24 | 39.24 | 38.22 | 38.56 | 751,593 | -0.58(-1.48%) |
Apr 07, 2015 | 40.10 | 40.10 | 38.96 | 39.14 | 663,554 | -1.19(-2.94%) |
Apr 06, 2015 | 40.48 | 40.71 | 39.94 | 40.32 | 911,516 | +1.38(+3.55%) |
Apr 02, 2015 | 38.98 | 38.94 | 38.94 | 38.94 | 904,526 | -0.14(-0.36%) |
Apr 01, 2015 | 38.45 | 39.20 | 38.37 | 39.08 | 1,400,542 | +0.99(+2.60%) |
Mar 31, 2015 | 37.53 | 38.16 | 37.37 | 38.10 | 789,833 | +0.49(+1.32%) |
Mar 30, 2015 | 37.18 | 37.96 | 36.97 | 37.60 | 730,249 | -0.05(-0.15%) |
Mar 27, 2015 | 38.54 | 38.61 | 37.52 | 37.66 | 1,076,423 | -1.26(-3.25%) |
Mar 26, 2015 | 40.28 | 40.73 | 38.41 | 38.92 | 910,466 | -0.41(-1.04%) |
Mar 25, 2015 | 40.19 | 40.39 | 39.28 | 39.33 | 772,539 | -0.55(-1.38%) |
Mar 24, 2015 | 40.58 | 40.73 | 39.81 | 39.88 | 829,925 | -0.84(-2.06%) |
Mar 23, 2015 | 40.42 | 40.78 | 39.78 | 40.72 | 1,140,093 | +0.48(+1.19%) |
Mar 20, 2015 | 39.04 | 40.25 | 39.03 | 40.24 | 1,153,545 | +1.61(+4.16%) |
Mar 19, 2015 | 38.21 | 39.08 | 37.85 | 38.63 | 907,352 | -0.15(-0.38%) |
Mar 18, 2015 | 37.37 | 39.34 | 36.79 | 38.78 | 1,467,319 | +1.01(+2.68%) |
Mar 17, 2015 | 36.89 | 38.09 | 36.74 | 37.77 | 1,120,314 | +0.38(+1.03%) |
Mar 16, 2015 | 37.22 | 37.90 | 36.89 | 37.38 | 756,059 | +0.13(+0.34%) |
Mar 13, 2015 | 37.30 | 37.56 | 36.64 | 37.26 | 1,014,433 | +0.17(+0.47%) |
Mar 12, 2015 | 38.47 | 38.62 | 36.95 | 37.08 | 1,368,945 | -1.06(-2.78%) |
Mar 11, 2015 | 36.49 | 38.43 | 36.05 | 38.14 | 1,440,567 | +1.53(+4.18%) |
Mar 10, 2015 | 37.26 | 38.18 | 36.16 | 36.61 | 1,392,061 | -0.57(-1.52%) |
Mar 09, 2015 | 38.30 | 38.49 | 37.05 | 37.18 | 820,824 | -0.79(-2.09%) |
Mar 06, 2015 | 38.80 | 39.20 | 37.68 | 37.97 | 1,508,835 | -1.70(-4.29%) |
Mar 05, 2015 | 39.81 | 40.64 | 39.43 | 39.67 | 652,417 | +0.03(+0.08%) |
Mar 04, 2015 | 39.87 | 40.23 | 39.22 | 39.64 | 647,038 | -0.58(-1.45%) |
Mar 03, 2015 | 41.03 | 41.68 | 39.99 | 40.23 | 721,980 | -0.51(-1.24%) |
Mar 02, 2015 | 40.98 | 41.56 | 40.34 | 40.73 | 783,304 | -0.28(-0.68%) |
Feb 27, 2015 | 41.37 | 41.75 | 40.83 | 41.01 | 709,445 | -0.13(-0.32%) |
Feb 26, 2015 | 40.89 | 41.21 | 40.76 | 41.14 | 528,705 | +0.68(+1.69%) |
Feb 25, 2015 | 40.38 | 40.87 | 40.14 | 40.46 | 628,304 | +0.51(+1.28%) |
Feb 24, 2015 | 39.77 | 40.22 | 39.41 | 39.95 | 760,227 | -0.21(-0.52%) |
Feb 23, 2015 | 39.11 | 40.19 | 38.95 | 40.16 | 937,233 | +0.91(+2.32%) |
Feb 20, 2015 | 39.60 | 40.11 | 39.08 | 39.25 | 996,105 | -0.04(-0.10%) |
Feb 19, 2015 | 40.51 | 40.62 | 39.11 | 39.29 | 1,228,048 | -1.35(-3.33%) |
Feb 18, 2015 | 38.97 | 40.90 | 38.86 | 40.64 | 1,761,688 | +1.65(+4.23%) |
Feb 17, 2015 | 40.04 | 40.23 | 38.81 | 38.99 | 1,191,427 | -1.69(-4.15%) |
Feb 13, 2015 | 41.30 | 40.68 | 40.68 | 40.68 | 625,099 | +0.01(+0.02%) |
Feb 12, 2015 | 40.97 | 41.13 | 40.22 | 40.67 | 968,237 | +0.54(+1.34%) |
Feb 11, 2015 | 40.69 | 40.97 | 39.51 | 40.13 | 1,129,273 | -0.55(-1.36%) |
Feb 10, 2015 | 41.59 | 41.71 | 40.69 | 40.69 | 1,846,695 | -1.62(-3.84%) |
Feb 09, 2015 | 42.61 | 42.96 | 41.71 | 42.31 | 976,860 | +0.26(+0.61%) |
Feb 06, 2015 | 42.99 | 43.01 | 41.81 | 42.05 | 1,178,324 | -2.50(-5.60%) |
Feb 05, 2015 | 44.38 | 45.06 | 43.88 | 44.55 | 834,275 | -0.05(-0.12%) |
Feb 04, 2015 | 43.98 | 45.28 | 43.61 | 44.60 | 1,019,514 | +0.89(+2.03%) |
Feb 03, 2015 | 44.63 | 44.63 | 43.19 | 43.72 | 1,248,374 | -1.38(-3.07%) |