Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.96 | 40.54 | 39.67 | 40.09 | 2,957,181 | -0.04(-0.10%) |
Apr 29, 2015 | 39.84 | 40.45 | 39.80 | 40.14 | 2,579,464 | +0.08(+0.21%) |
Apr 28, 2015 | 39.78 | 40.08 | 39.49 | 40.05 | 2,956,979 | +0.27(+0.69%) |
Apr 27, 2015 | 39.89 | 40.17 | 39.65 | 39.78 | 3,540,186 | -0.11(-0.29%) |
Apr 24, 2015 | 40.13 | 40.33 | 39.51 | 39.89 | 3,619,957 | -0.32(-0.80%) |
Apr 23, 2015 | 40.20 | 40.46 | 40.09 | 40.21 | 2,213,132 | -0.08(-0.19%) |
Apr 22, 2015 | 40.03 | 40.64 | 39.81 | 40.29 | 3,602,804 | +0.27(+0.66%) |
Apr 21, 2015 | 40.30 | 40.38 | 39.86 | 40.02 | 2,444,685 | -0.28(-0.69%) |
Apr 20, 2015 | 40.06 | 40.37 | 39.87 | 40.30 | 2,989,336 | +0.36(+0.89%) |
Apr 17, 2015 | 40.76 | 41.14 | 39.76 | 39.94 | 3,868,488 | -1.11(-2.70%) |
Apr 16, 2015 | 41.02 | 41.31 | 40.69 | 41.05 | 1,820,946 | +0.02(+0.04%) |
Apr 15, 2015 | 40.92 | 41.34 | 40.63 | 41.03 | 4,123,499 | +0.16(+0.40%) |
Apr 14, 2015 | 41.18 | 41.52 | 40.65 | 40.87 | 2,626,369 | -0.34(-0.83%) |
Apr 13, 2015 | 41.30 | 41.57 | 41.19 | 41.21 | 2,209,291 | -0.20(-0.48%) |
Apr 10, 2015 | 41.28 | 41.53 | 41.11 | 41.41 | 1,793,086 | +0.18(+0.44%) |
Apr 09, 2015 | 41.07 | 41.28 | 40.72 | 41.23 | 2,010,885 | +0.07(+0.17%) |
Apr 08, 2015 | 41.06 | 41.43 | 41.05 | 41.16 | 2,651,496 | +0.12(+0.30%) |
Apr 07, 2015 | 41.03 | 41.38 | 40.81 | 41.04 | 2,991,906 | +0.09(+0.21%) |
Apr 06, 2015 | 40.68 | 41.37 | 40.58 | 40.95 | 2,373,806 | +0.08(+0.20%) |
Apr 02, 2015 | 41.26 | 40.87 | 40.87 | 40.87 | 2,943,332 | -0.37(-0.89%) |
Apr 01, 2015 | 41.55 | 42.03 | 41.16 | 41.24 | 3,761,680 | -0.42(-1.01%) |
Mar 31, 2015 | 41.68 | 41.84 | 41.43 | 41.66 | 3,680,364 | -0.31(-0.73%) |
Mar 30, 2015 | 41.70 | 41.99 | 41.53 | 41.96 | 2,711,707 | +0.54(+1.29%) |
Mar 27, 2015 | 40.88 | 41.55 | 40.86 | 41.43 | 2,703,604 | +0.40(+0.97%) |
Mar 26, 2015 | 40.98 | 41.48 | 40.65 | 41.03 | 3,845,500 | -0.21(-0.52%) |
Mar 25, 2015 | 41.82 | 42.01 | 41.02 | 41.24 | 4,918,786 | -0.60(-1.43%) |
Mar 24, 2015 | 41.85 | 42.19 | 41.58 | 41.84 | 3,320,393 | -0.18(-0.43%) |
Mar 23, 2015 | 42.38 | 42.42 | 41.79 | 42.02 | 3,482,086 | -0.24(-0.58%) |
Mar 20, 2015 | 42.27 | 42.49 | 41.92 | 42.27 | 5,718,459 | -0.00(-0.00%) |
Mar 19, 2015 | 41.21 | 42.33 | 41.12 | 42.27 | 4,283,265 | +0.94(+2.26%) |
Mar 18, 2015 | 41.56 | 41.62 | 40.91 | 41.33 | 3,343,924 | -0.36(-0.87%) |
Mar 17, 2015 | 41.45 | 41.77 | 41.15 | 41.70 | 3,674,864 | +0.10(+0.24%) |
Mar 16, 2015 | 41.16 | 41.76 | 41.16 | 41.60 | 2,765,920 | +0.69(+1.68%) |
Mar 13, 2015 | 41.10 | 41.38 | 40.68 | 40.91 | 2,983,892 | -0.30(-0.73%) |
Mar 12, 2015 | 41.15 | 41.45 | 40.82 | 41.21 | 2,810,731 | +0.39(+0.95%) |
Mar 11, 2015 | 40.97 | 41.07 | 40.34 | 40.82 | 4,141,491 | +0.12(+0.29%) |
Mar 10, 2015 | 41.47 | 41.47 | 40.70 | 40.71 | 3,707,758 | -1.07(-2.56%) |
Mar 09, 2015 | 41.30 | 41.87 | 41.08 | 41.77 | 3,861,712 | +0.63(+1.52%) |
Mar 06, 2015 | 41.75 | 42.19 | 41.12 | 41.15 | 3,983,142 | -0.66(-1.58%) |
Mar 05, 2015 | 41.92 | 41.96 | 41.60 | 41.81 | 3,365,966 | +0.21(+0.50%) |
Mar 04, 2015 | 41.99 | 42.07 | 41.25 | 41.60 | 4,947,520 | -0.48(-1.13%) |
Mar 03, 2015 | 42.55 | 42.84 | 41.56 | 42.07 | 4,367,130 | -0.66(-1.55%) |
Mar 02, 2015 | 41.95 | 42.82 | 41.93 | 42.74 | 4,041,773 | +0.71(+1.68%) |
Feb 27, 2015 | 42.53 | 42.70 | 42.01 | 42.03 | 2,874,615 | -0.51(-1.20%) |
Feb 26, 2015 | 42.75 | 42.87 | 42.26 | 42.54 | 3,767,616 | -0.11(-0.26%) |
Feb 25, 2015 | 41.97 | 42.85 | 41.66 | 42.65 | 4,764,486 | +0.59(+1.41%) |
Feb 24, 2015 | 41.79 | 42.53 | 41.67 | 42.06 | 2,935,862 | +0.20(+0.47%) |
Feb 23, 2015 | 41.91 | 41.96 | 41.52 | 41.86 | 2,104,505 | -0.11(-0.26%) |
Feb 20, 2015 | 41.77 | 42.05 | 41.30 | 41.97 | 6,129,736 | +0.20(+0.47%) |
Feb 19, 2015 | 41.76 | 42.28 | 41.73 | 41.77 | 2,069,516 | -0.15(-0.37%) |
Feb 18, 2015 | 41.83 | 42.07 | 41.58 | 41.92 | 2,800,601 | -0.01(-0.02%) |
Feb 17, 2015 | 41.71 | 42.09 | 41.56 | 41.93 | 2,855,138 | +0.28(+0.68%) |
Feb 13, 2015 | 41.94 | 41.65 | 41.65 | 41.65 | 2,602,855 | -0.22(-0.52%) |
Feb 12, 2015 | 41.39 | 41.94 | 41.28 | 41.86 | 2,822,614 | +0.46(+1.12%) |
Feb 11, 2015 | 41.23 | 41.54 | 41.08 | 41.40 | 3,013,802 | +0.10(+0.23%) |
Feb 10, 2015 | 41.01 | 41.38 | 40.86 | 41.30 | 3,397,801 | +0.41(+0.99%) |
Feb 09, 2015 | 40.68 | 41.42 | 40.63 | 40.90 | 3,534,440 | +0.06(+0.14%) |
Feb 06, 2015 | 40.49 | 41.25 | 40.49 | 40.84 | 6,148,182 | +0.51(+1.27%) |
Feb 05, 2015 | 38.53 | 40.38 | 38.52 | 40.33 | 7,691,432 | +1.94(+5.05%) |
Feb 04, 2015 | 37.58 | 38.60 | 37.58 | 38.39 | 5,933,525 | +0.65(+1.72%) |
Feb 03, 2015 | 37.25 | 37.78 | 37.25 | 37.74 | 3,012,267 | +0.53(+1.42%) |