Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.78 | 42.10 | 41.44 | 41.79 | 2,009,220 | -0.06(-0.14%) |
Apr 29, 2015 | 40.48 | 42.06 | 40.38 | 41.85 | 2,972,030 | +1.28(+3.16%) |
Apr 28, 2015 | 39.78 | 40.90 | 38.63 | 40.56 | 5,218,201 | +1.27(+3.24%) |
Apr 27, 2015 | 39.24 | 39.73 | 39.13 | 39.29 | 2,525,851 | +0.10(+0.25%) |
Apr 24, 2015 | 39.26 | 39.68 | 39.04 | 39.19 | 1,631,408 | -0.45(-1.15%) |
Apr 23, 2015 | 39.40 | 39.92 | 39.31 | 39.65 | 1,357,904 | +0.58(+1.47%) |
Apr 22, 2015 | 39.24 | 39.36 | 38.92 | 39.07 | 1,281,892 | -0.13(-0.33%) |
Apr 21, 2015 | 39.72 | 39.81 | 38.85 | 39.20 | 1,131,148 | -0.34(-0.86%) |
Apr 20, 2015 | 39.13 | 39.61 | 38.84 | 39.54 | 1,559,417 | +0.53(+1.35%) |
Apr 17, 2015 | 38.81 | 39.14 | 38.44 | 39.01 | 992,943 | -0.14(-0.35%) |
Apr 16, 2015 | 39.20 | 39.59 | 38.79 | 39.15 | 1,919,995 | -0.96(-2.39%) |
Apr 15, 2015 | 38.58 | 40.38 | 38.46 | 40.11 | 2,063,125 | +1.74(+4.52%) |
Apr 14, 2015 | 38.47 | 38.66 | 38.20 | 38.37 | 822,722 | -0.04(-0.11%) |
Apr 13, 2015 | 38.79 | 38.91 | 38.32 | 38.41 | 539,393 | -0.30(-0.78%) |
Apr 10, 2015 | 38.55 | 38.87 | 38.54 | 38.71 | 831,672 | +0.46(+1.21%) |
Apr 09, 2015 | 38.16 | 38.51 | 38.11 | 38.25 | 1,212,640 | +0.09(+0.23%) |
Apr 08, 2015 | 38.20 | 38.65 | 38.02 | 38.16 | 1,088,174 | +0.10(+0.26%) |
Apr 07, 2015 | 38.03 | 38.15 | 37.68 | 38.06 | 1,366,580 | -0.03(-0.09%) |
Apr 06, 2015 | 37.63 | 38.49 | 37.46 | 38.10 | 2,511,768 | -0.52(-1.34%) |
Apr 02, 2015 | 38.40 | 38.62 | 38.62 | 38.62 | 1,070,299 | +0.10(+0.25%) |
Apr 01, 2015 | 38.67 | 38.86 | 38.30 | 38.52 | 1,030,369 | -0.13(-0.34%) |
Mar 31, 2015 | 38.84 | 39.03 | 38.50 | 38.65 | 1,088,992 | -0.35(-0.89%) |
Mar 30, 2015 | 38.27 | 39.26 | 38.21 | 39.00 | 1,293,550 | +1.01(+2.65%) |
Mar 27, 2015 | 37.77 | 38.07 | 37.46 | 37.99 | 732,589 | +0.10(+0.26%) |
Mar 26, 2015 | 38.04 | 38.30 | 37.85 | 37.89 | 694,660 | -0.17(-0.45%) |
Mar 25, 2015 | 38.35 | 38.41 | 37.83 | 38.06 | 946,754 | -0.11(-0.30%) |
Mar 24, 2015 | 38.30 | 38.43 | 37.89 | 38.18 | 1,139,690 | -0.17(-0.44%) |
Mar 23, 2015 | 38.64 | 38.84 | 38.34 | 38.35 | 1,093,647 | -0.25(-0.65%) |
Mar 20, 2015 | 38.61 | 38.76 | 38.39 | 38.60 | 2,272,059 | +0.21(+0.55%) |
Mar 19, 2015 | 38.66 | 38.66 | 37.93 | 38.39 | 944,616 | -0.48(-1.23%) |
Mar 18, 2015 | 37.93 | 39.10 | 37.75 | 38.87 | 1,125,086 | +0.72(+1.89%) |
Mar 17, 2015 | 38.04 | 38.47 | 38.04 | 38.15 | 1,105,542 | -0.15(-0.38%) |
Mar 16, 2015 | 38.18 | 38.49 | 37.88 | 38.29 | 1,270,893 | +0.16(+0.43%) |
Mar 13, 2015 | 38.24 | 38.36 | 37.81 | 38.13 | 1,539,007 | -0.29(-0.76%) |
Mar 12, 2015 | 38.69 | 38.76 | 38.12 | 38.42 | 1,552,810 | +0.01(+0.02%) |
Mar 11, 2015 | 39.09 | 39.09 | 38.17 | 38.41 | 2,028,626 | -0.54(-1.37%) |
Mar 10, 2015 | 39.55 | 39.87 | 38.86 | 38.95 | 2,308,760 | -0.96(-2.40%) |
Mar 09, 2015 | 39.74 | 40.31 | 39.74 | 39.91 | 1,304,734 | +0.32(+0.82%) |
Mar 06, 2015 | 39.83 | 40.17 | 39.54 | 39.58 | 1,233,375 | -0.59(-1.47%) |
Mar 05, 2015 | 40.48 | 40.48 | 39.91 | 40.17 | 871,351 | -0.36(-0.88%) |
Mar 04, 2015 | 40.45 | 40.55 | 40.14 | 40.53 | 781,534 | -0.02(-0.04%) |
Mar 03, 2015 | 40.58 | 40.81 | 40.39 | 40.55 | 861,243 | +0.03(+0.08%) |
Mar 02, 2015 | 40.13 | 40.73 | 39.87 | 40.51 | 1,230,284 | +0.16(+0.40%) |
Feb 27, 2015 | 40.38 | 40.71 | 40.18 | 40.35 | 979,330 | -0.17(-0.42%) |
Feb 26, 2015 | 40.83 | 41.20 | 40.46 | 40.52 | 1,052,176 | -0.39(-0.95%) |
Feb 25, 2015 | 40.67 | 41.09 | 40.47 | 40.91 | 1,070,818 | +0.28(+0.70%) |
Feb 24, 2015 | 40.51 | 40.93 | 40.48 | 40.63 | 980,960 | +0.19(+0.46%) |
Feb 23, 2015 | 40.75 | 41.04 | 40.29 | 40.44 | 1,234,429 | -0.49(-1.21%) |
Feb 20, 2015 | 40.56 | 40.96 | 40.07 | 40.94 | 1,302,828 | -0.02(-0.06%) |
Feb 19, 2015 | 40.65 | 41.19 | 40.53 | 40.96 | 1,371,791 | -0.02(-0.06%) |
Feb 18, 2015 | 40.21 | 41.33 | 40.21 | 40.99 | 1,456,594 | +0.54(+1.34%) |
Feb 17, 2015 | 40.26 | 40.54 | 39.95 | 40.44 | 1,365,168 | +0.06(+0.14%) |
Feb 13, 2015 | 39.74 | 40.38 | 40.38 | 40.38 | 1,517,499 | +0.79(+1.99%) |
Feb 12, 2015 | 39.97 | 40.08 | 39.30 | 39.60 | 921,698 | +0.01(+0.02%) |
Feb 11, 2015 | 39.08 | 39.71 | 38.74 | 39.59 | 796,884 | +0.37(+0.93%) |
Feb 10, 2015 | 39.90 | 39.90 | 38.98 | 39.22 | 1,220,467 | -0.57(-1.44%) |
Feb 09, 2015 | 39.28 | 40.24 | 39.28 | 39.80 | 1,356,761 | +0.23(+0.59%) |
Feb 06, 2015 | 39.55 | 39.82 | 39.22 | 39.56 | 1,165,813 | +0.04(+0.10%) |
Feb 05, 2015 | 38.63 | 39.56 | 38.37 | 39.52 | 1,744,570 | +0.99(+2.56%) |
Feb 04, 2015 | 39.22 | 39.74 | 38.36 | 38.54 | 3,485,010 | -1.08(-2.74%) |
Feb 03, 2015 | 37.48 | 39.87 | 35.96 | 39.62 | 5,264,550 | +3.44(+9.51%) |