Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.33 | 40.00 | 36.81 | 37.46 | 325,385 | -2.21(-5.57%) |
Apr 29, 2015 | 39.80 | 41.06 | 39.51 | 39.67 | 155,491 | -0.49(-1.22%) |
Apr 28, 2015 | 40.50 | 41.31 | 39.29 | 40.16 | 160,140 | -0.46(-1.13%) |
Apr 27, 2015 | 42.50 | 43.00 | 40.50 | 40.62 | 246,652 | -1.85(-4.36%) |
Apr 24, 2015 | 43.05 | 44.28 | 42.42 | 42.47 | 225,280 | -0.73(-1.69%) |
Apr 23, 2015 | 43.04 | 43.70 | 41.85 | 43.20 | 142,460 | +0.16(+0.37%) |
Apr 22, 2015 | 44.27 | 44.49 | 42.23 | 43.04 | 158,014 | -1.36(-3.06%) |
Apr 21, 2015 | 44.71 | 45.12 | 44.27 | 44.40 | 103,070 | -0.07(-0.16%) |
Apr 20, 2015 | 44.23 | 45.64 | 43.60 | 44.47 | 162,058 | +0.50(+1.14%) |
Apr 17, 2015 | 43.73 | 44.51 | 42.34 | 43.97 | 191,922 | -0.17(-0.39%) |
Apr 16, 2015 | 42.73 | 44.36 | 42.69 | 44.14 | 92,052 | +1.16(+2.70%) |
Apr 15, 2015 | 42.11 | 43.55 | 41.76 | 42.98 | 176,011 | +1.11(+2.65%) |
Apr 14, 2015 | 41.40 | 42.24 | 40.76 | 41.87 | 107,925 | +0.42(+1.01%) |
Apr 13, 2015 | 42.45 | 43.13 | 41.26 | 41.45 | 139,359 | -0.81(-1.92%) |
Apr 10, 2015 | 41.85 | 42.74 | 41.28 | 42.26 | 111,445 | +0.73(+1.76%) |
Apr 09, 2015 | 42.97 | 43.18 | 41.26 | 41.53 | 127,136 | -1.30(-3.04%) |
Apr 08, 2015 | 41.42 | 43.35 | 41.19 | 42.83 | 239,659 | +1.57(+3.81%) |
Apr 07, 2015 | 40.72 | 41.91 | 40.72 | 41.26 | 170,531 | +0.44(+1.08%) |
Apr 06, 2015 | 39.48 | 40.98 | 39.48 | 40.82 | 150,451 | +1.24(+3.13%) |
Apr 02, 2015 | 40.58 | 39.58 | 39.58 | 39.58 | 171,600 | -1.10(-2.70%) |
Apr 01, 2015 | 41.63 | 42.53 | 39.38 | 40.68 | 226,504 | -1.42(-3.37%) |
Mar 31, 2015 | 42.68 | 43.18 | 41.52 | 42.10 | 164,974 | -0.75(-1.75%) |
Mar 30, 2015 | 40.69 | 42.97 | 40.63 | 42.85 | 206,649 | +2.53(+6.27%) |
Mar 27, 2015 | 40.18 | 41.29 | 39.89 | 40.32 | 261,901 | +0.11(+0.27%) |
Mar 26, 2015 | 41.48 | 42.57 | 40.01 | 40.21 | 277,337 | -1.42(-3.41%) |
Mar 25, 2015 | 44.47 | 44.72 | 41.50 | 41.63 | 244,905 | -2.58(-5.84%) |
Mar 24, 2015 | 44.59 | 45.47 | 43.86 | 44.21 | 149,985 | -0.51(-1.14%) |
Mar 23, 2015 | 45.12 | 45.64 | 44.21 | 44.72 | 131,476 | -0.75(-1.65%) |
Mar 20, 2015 | 45.79 | 46.38 | 45.10 | 45.47 | 273,093 | -0.07(-0.15%) |
Mar 19, 2015 | 44.80 | 45.98 | 44.45 | 45.54 | 198,374 | +0.61(+1.36%) |
Mar 18, 2015 | 44.65 | 45.24 | 43.97 | 44.93 | 171,858 | +0.02(+0.04%) |
Mar 17, 2015 | 43.64 | 45.07 | 43.38 | 44.91 | 127,490 | +1.05(+2.39%) |
Mar 16, 2015 | 40.87 | 43.96 | 40.87 | 43.86 | 180,077 | +2.97(+7.26%) |
Mar 13, 2015 | 41.24 | 41.74 | 40.83 | 40.89 | 176,001 | -0.25(-0.61%) |
Mar 12, 2015 | 42.00 | 42.12 | 40.85 | 41.14 | 247,829 | -0.69(-1.65%) |
Mar 11, 2015 | 41.17 | 41.89 | 40.50 | 41.83 | 169,078 | +0.51(+1.23%) |
Mar 10, 2015 | 41.41 | 42.00 | 40.29 | 41.32 | 106,355 | -0.88(-2.09%) |
Mar 09, 2015 | 42.39 | 42.39 | 41.02 | 42.20 | 198,095 | -0.05(-0.12%) |
Mar 06, 2015 | 43.39 | 43.66 | 41.99 | 42.25 | 176,190 | -1.28(-2.94%) |
Mar 05, 2015 | 42.44 | 43.68 | 42.18 | 43.53 | 187,064 | +1.51(+3.59%) |
Mar 04, 2015 | 41.66 | 42.76 | 41.09 | 42.02 | 247,536 | +0.24(+0.57%) |
Mar 03, 2015 | 44.21 | 44.21 | 41.37 | 41.78 | 358,274 | -2.39(-5.41%) |
Mar 02, 2015 | 44.25 | 44.96 | 42.88 | 44.17 | 303,655 | -0.03(-0.07%) |
Feb 27, 2015 | 42.25 | 44.49 | 41.57 | 44.20 | 294,022 | +1.76(+4.15%) |
Feb 26, 2015 | 41.58 | 42.73 | 41.23 | 42.44 | 229,619 | +0.76(+1.82%) |
Feb 25, 2015 | 40.66 | 41.89 | 40.42 | 41.68 | 192,790 | +1.11(+2.74%) |
Feb 24, 2015 | 40.48 | 41.33 | 39.63 | 40.57 | 148,525 | -0.30(-0.73%) |
Feb 23, 2015 | 38.65 | 41.51 | 38.65 | 40.87 | 207,838 | +1.90(+4.88%) |
Feb 20, 2015 | 39.03 | 39.23 | 38.54 | 38.97 | 283,276 | +0.00(+0.00%) |
Feb 19, 2015 | 38.55 | 39.27 | 38.35 | 38.97 | 183,921 | +0.25(+0.65%) |
Feb 18, 2015 | 38.53 | 38.99 | 38.24 | 38.72 | 116,659 | -0.11(-0.28%) |
Feb 17, 2015 | 37.84 | 38.89 | 37.16 | 38.83 | 161,900 | +0.90(+2.37%) |
Feb 13, 2015 | 38.36 | 37.93 | 37.93 | 37.93 | 189,500 | -0.47(-1.22%) |
Feb 12, 2015 | 37.63 | 38.93 | 37.15 | 38.40 | 236,093 | +0.95(+2.54%) |
Feb 11, 2015 | 37.24 | 38.09 | 37.02 | 37.45 | 153,617 | +0.00(+0.00%) |
Feb 10, 2015 | 37.99 | 38.11 | 37.24 | 37.45 | 153,565 | -0.51(-1.34%) |
Feb 09, 2015 | 38.51 | 38.96 | 37.79 | 37.96 | 168,527 | -0.58(-1.50%) |
Feb 06, 2015 | 39.85 | 40.98 | 38.17 | 38.54 | 308,245 | -0.22(-0.57%) |
Feb 05, 2015 | 37.98 | 38.81 | 37.37 | 38.76 | 194,131 | +1.06(+2.81%) |
Feb 04, 2015 | 37.89 | 38.79 | 37.38 | 37.70 | 216,536 | -0.53(-1.39%) |
Feb 03, 2015 | 38.36 | 38.56 | 37.44 | 38.23 | 379,415 | -0.06(-0.16%) |