Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.02 | 39.40 | 38.89 | 39.08 | 991,777 | -0.29(-0.73%) |
Apr 29, 2015 | 39.54 | 40.03 | 38.93 | 39.37 | 1,053,089 | -1.30(-3.21%) |
Apr 28, 2015 | 40.22 | 40.70 | 40.10 | 40.67 | 599,797 | +0.34(+0.84%) |
Apr 27, 2015 | 40.73 | 40.73 | 40.25 | 40.33 | 598,566 | -0.23(-0.57%) |
Apr 24, 2015 | 40.42 | 40.60 | 40.23 | 40.56 | 532,737 | +0.20(+0.50%) |
Apr 23, 2015 | 40.08 | 40.50 | 40.07 | 40.36 | 450,579 | +0.11(+0.27%) |
Apr 22, 2015 | 40.37 | 40.37 | 39.88 | 40.25 | 481,763 | -0.02(-0.06%) |
Apr 21, 2015 | 40.74 | 40.86 | 40.24 | 40.28 | 518,100 | -0.45(-1.10%) |
Apr 20, 2015 | 40.75 | 40.89 | 40.58 | 40.73 | 588,998 | +0.16(+0.40%) |
Apr 17, 2015 | 41.03 | 41.09 | 40.46 | 40.56 | 665,827 | -0.77(-1.87%) |
Apr 16, 2015 | 41.38 | 41.43 | 41.09 | 41.33 | 428,997 | -0.11(-0.26%) |
Apr 15, 2015 | 41.67 | 41.81 | 41.44 | 41.44 | 370,361 | -0.09(-0.22%) |
Apr 14, 2015 | 41.24 | 41.63 | 41.15 | 41.54 | 593,784 | +0.21(+0.50%) |
Apr 13, 2015 | 41.29 | 41.59 | 41.14 | 41.33 | 375,242 | +0.02(+0.06%) |
Apr 10, 2015 | 41.33 | 41.43 | 41.20 | 41.30 | 427,705 | +0.02(+0.06%) |
Apr 09, 2015 | 41.39 | 41.53 | 40.96 | 41.28 | 447,262 | -0.18(-0.43%) |
Apr 08, 2015 | 41.10 | 41.48 | 40.91 | 41.46 | 713,224 | +0.28(+0.67%) |
Apr 07, 2015 | 41.74 | 41.87 | 41.17 | 41.18 | 557,229 | -0.46(-1.11%) |
Apr 06, 2015 | 40.87 | 41.79 | 40.66 | 41.64 | 551,152 | +0.38(+0.92%) |
Apr 02, 2015 | 41.11 | 41.27 | 41.27 | 41.27 | 355,685 | +0.15(+0.38%) |
Apr 01, 2015 | 41.13 | 41.31 | 40.73 | 41.11 | 471,670 | -0.01(-0.02%) |
Mar 31, 2015 | 41.13 | 41.22 | 40.89 | 41.12 | 941,332 | -0.27(-0.65%) |
Mar 30, 2015 | 40.92 | 41.54 | 40.78 | 41.39 | 433,134 | +0.54(+1.33%) |
Mar 27, 2015 | 40.79 | 40.92 | 40.66 | 40.84 | 426,063 | -0.04(-0.09%) |
Mar 26, 2015 | 40.76 | 41.05 | 40.65 | 40.88 | 632,873 | -0.09(-0.22%) |
Mar 25, 2015 | 41.64 | 41.64 | 40.96 | 40.97 | 960,763 | -0.73(-1.74%) |
Mar 24, 2015 | 41.94 | 41.98 | 41.59 | 41.70 | 470,922 | -0.35(-0.84%) |
Mar 23, 2015 | 42.15 | 42.38 | 42.04 | 42.05 | 738,007 | -0.09(-0.21%) |
Mar 20, 2015 | 41.59 | 42.20 | 41.54 | 42.14 | 1,899,338 | +0.63(+1.51%) |
Mar 19, 2015 | 41.63 | 41.74 | 41.23 | 41.51 | 455,530 | -0.21(-0.50%) |
Mar 18, 2015 | 41.23 | 41.91 | 40.90 | 41.72 | 781,555 | +0.45(+1.08%) |
Mar 17, 2015 | 40.28 | 41.33 | 40.28 | 41.27 | 598,292 | -0.15(-0.35%) |
Mar 16, 2015 | 40.90 | 41.53 | 40.62 | 41.42 | 693,786 | +0.78(+1.93%) |
Mar 13, 2015 | 40.76 | 40.80 | 40.30 | 40.64 | 713,060 | -0.18(-0.44%) |
Mar 12, 2015 | 40.15 | 40.85 | 40.05 | 40.82 | 574,811 | +0.91(+2.28%) |
Mar 11, 2015 | 39.62 | 40.07 | 39.50 | 39.91 | 511,431 | +0.28(+0.70%) |
Mar 10, 2015 | 39.94 | 40.10 | 39.63 | 39.63 | 646,690 | -0.72(-1.78%) |
Mar 09, 2015 | 40.07 | 40.53 | 40.00 | 40.35 | 487,920 | +0.21(+0.51%) |
Mar 06, 2015 | 40.26 | 40.68 | 40.10 | 40.14 | 797,775 | -0.21(-0.53%) |
Mar 05, 2015 | 40.04 | 40.42 | 39.94 | 40.36 | 533,449 | +0.29(+0.73%) |
Mar 04, 2015 | 40.27 | 40.40 | 39.96 | 40.07 | 597,323 | -0.33(-0.81%) |
Mar 03, 2015 | 40.39 | 40.46 | 40.23 | 40.40 | 511,481 | -0.18(-0.43%) |
Mar 02, 2015 | 40.36 | 40.59 | 40.09 | 40.57 | 616,766 | +0.21(+0.51%) |
Feb 27, 2015 | 40.62 | 40.68 | 40.36 | 40.36 | 435,828 | -0.19(-0.47%) |
Feb 26, 2015 | 40.40 | 40.63 | 40.36 | 40.56 | 449,437 | +0.06(+0.15%) |
Feb 25, 2015 | 40.62 | 40.65 | 40.33 | 40.49 | 714,231 | -0.06(-0.16%) |
Feb 24, 2015 | 40.25 | 40.64 | 40.21 | 40.56 | 459,477 | +0.35(+0.87%) |
Feb 23, 2015 | 40.33 | 40.33 | 39.99 | 40.21 | 524,202 | -0.02(-0.04%) |
Feb 20, 2015 | 39.88 | 40.26 | 39.58 | 40.23 | 604,602 | +0.18(+0.44%) |
Feb 19, 2015 | 39.84 | 40.16 | 39.84 | 40.05 | 378,667 | +0.05(+0.13%) |
Feb 18, 2015 | 39.96 | 40.07 | 39.66 | 40.00 | 379,195 | -0.15(-0.37%) |
Feb 17, 2015 | 40.04 | 40.36 | 40.01 | 40.15 | 471,396 | +0.01(+0.03%) |
Feb 13, 2015 | 39.88 | 40.14 | 40.14 | 40.14 | 742,421 | +0.21(+0.52%) |
Feb 12, 2015 | 39.71 | 39.99 | 39.68 | 39.93 | 505,414 | +0.31(+0.79%) |
Feb 11, 2015 | 39.41 | 39.74 | 39.39 | 39.62 | 625,322 | +0.21(+0.52%) |
Feb 10, 2015 | 39.67 | 39.74 | 39.29 | 39.41 | 870,088 | -0.08(-0.21%) |
Feb 09, 2015 | 39.50 | 39.61 | 39.23 | 39.49 | 650,783 | -0.24(-0.61%) |
Feb 06, 2015 | 39.88 | 40.17 | 39.58 | 39.73 | 925,657 | +0.03(+0.09%) |
Feb 05, 2015 | 40.21 | 40.27 | 39.26 | 39.70 | 1,230,160 | -0.44(-1.11%) |
Feb 04, 2015 | 39.67 | 40.32 | 39.58 | 40.14 | 936,517 | +0.28(+0.71%) |
Feb 03, 2015 | 39.47 | 39.89 | 39.39 | 39.86 | 883,494 | +0.51(+1.28%) |