Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.48 | 40.83 | 39.32 | 39.61 | 223,713 | -1.38(-3.36%) |
Apr 29, 2015 | 41.76 | 41.88 | 40.68 | 40.99 | 225,024 | -0.17(-0.42%) |
Apr 28, 2015 | 39.14 | 41.33 | 38.54 | 41.16 | 330,177 | -1.45(-3.39%) |
Apr 27, 2015 | 42.91 | 43.38 | 42.16 | 42.61 | 151,551 | -0.25(-0.59%) |
Apr 24, 2015 | 43.80 | 43.85 | 42.70 | 42.86 | 146,341 | -0.52(-1.20%) |
Apr 23, 2015 | 43.68 | 44.12 | 42.96 | 43.38 | 149,789 | -0.51(-1.16%) |
Apr 22, 2015 | 44.53 | 44.60 | 43.34 | 43.89 | 127,683 | -0.57(-1.29%) |
Apr 21, 2015 | 44.61 | 45.03 | 44.15 | 44.46 | 97,260 | +0.16(+0.37%) |
Apr 20, 2015 | 44.33 | 45.21 | 43.93 | 44.30 | 135,910 | +0.23(+0.51%) |
Apr 17, 2015 | 44.77 | 44.89 | 43.66 | 44.07 | 126,901 | -1.27(-2.81%) |
Apr 16, 2015 | 45.18 | 45.43 | 44.87 | 45.35 | 96,438 | +0.12(+0.27%) |
Apr 15, 2015 | 44.61 | 45.54 | 44.61 | 45.22 | 116,727 | +1.04(+2.35%) |
Apr 14, 2015 | 44.69 | 44.95 | 43.73 | 44.19 | 84,112 | -0.41(-0.91%) |
Apr 13, 2015 | 44.08 | 44.68 | 44.08 | 44.59 | 108,474 | +0.17(+0.39%) |
Apr 10, 2015 | 44.84 | 44.85 | 44.13 | 44.42 | 106,759 | -0.15(-0.33%) |
Apr 09, 2015 | 44.44 | 44.63 | 43.55 | 44.57 | 102,284 | +0.20(+0.45%) |
Apr 08, 2015 | 44.25 | 44.43 | 43.80 | 44.37 | 105,155 | +0.29(+0.65%) |
Apr 07, 2015 | 44.74 | 45.03 | 44.08 | 44.08 | 79,675 | -0.77(-1.72%) |
Apr 06, 2015 | 42.50 | 44.90 | 42.50 | 44.85 | 198,180 | +2.09(+4.88%) |
Apr 02, 2015 | 42.96 | 42.76 | 42.76 | 42.76 | 99,880 | -0.42(-0.96%) |
Apr 01, 2015 | 42.98 | 43.46 | 42.36 | 43.18 | 145,587 | -0.02(-0.04%) |
Mar 31, 2015 | 43.38 | 43.60 | 42.23 | 43.20 | 238,723 | -0.42(-0.95%) |
Mar 30, 2015 | 43.08 | 43.87 | 42.96 | 43.61 | 78,675 | +0.77(+1.80%) |
Mar 27, 2015 | 42.51 | 43.04 | 42.07 | 42.84 | 104,300 | +0.27(+0.63%) |
Mar 26, 2015 | 42.72 | 43.09 | 42.38 | 42.57 | 104,867 | -0.23(-0.53%) |
Mar 25, 2015 | 44.35 | 44.35 | 42.75 | 42.80 | 137,509 | -1.50(-3.38%) |
Mar 24, 2015 | 44.39 | 44.98 | 44.06 | 44.30 | 128,075 | -0.15(-0.33%) |
Mar 23, 2015 | 44.35 | 44.60 | 44.00 | 44.44 | 118,362 | +0.12(+0.27%) |
Mar 20, 2015 | 43.37 | 44.41 | 43.31 | 44.32 | 326,816 | +1.24(+2.87%) |
Mar 19, 2015 | 43.21 | 43.66 | 42.81 | 43.09 | 63,445 | -0.18(-0.42%) |
Mar 18, 2015 | 43.04 | 43.58 | 42.63 | 43.27 | 140,325 | +0.16(+0.36%) |
Mar 17, 2015 | 41.28 | 43.41 | 41.28 | 43.11 | 226,355 | +1.64(+3.95%) |
Mar 16, 2015 | 41.84 | 42.07 | 40.93 | 41.47 | 293,843 | -0.03(-0.06%) |
Mar 13, 2015 | 43.24 | 43.68 | 41.41 | 41.50 | 228,746 | -1.66(-3.85%) |
Mar 12, 2015 | 43.29 | 44.24 | 43.09 | 43.16 | 257,684 | +0.24(+0.56%) |
Mar 11, 2015 | 42.44 | 42.97 | 42.04 | 42.92 | 143,620 | +0.48(+1.14%) |
Mar 10, 2015 | 42.20 | 42.88 | 41.71 | 42.44 | 193,517 | -0.17(-0.41%) |
Mar 09, 2015 | 40.85 | 43.16 | 40.85 | 42.61 | 198,390 | +2.02(+4.97%) |
Mar 06, 2015 | 40.99 | 41.26 | 40.04 | 40.59 | 162,190 | -0.55(-1.35%) |
Mar 05, 2015 | 42.29 | 42.60 | 40.88 | 41.15 | 137,701 | -1.15(-2.72%) |
Mar 04, 2015 | 42.92 | 43.15 | 42.21 | 42.30 | 186,274 | -0.75(-1.75%) |
Mar 03, 2015 | 43.21 | 43.36 | 42.83 | 43.05 | 87,519 | -0.41(-0.94%) |
Mar 02, 2015 | 43.92 | 44.17 | 43.28 | 43.46 | 96,829 | -0.35(-0.79%) |
Feb 27, 2015 | 43.03 | 43.97 | 42.93 | 43.80 | 209,380 | +0.68(+1.57%) |
Feb 26, 2015 | 42.09 | 43.58 | 42.09 | 43.13 | 105,890 | +1.00(+2.38%) |
Feb 25, 2015 | 42.89 | 42.96 | 41.94 | 42.12 | 178,542 | -0.68(-1.60%) |
Feb 24, 2015 | 43.11 | 43.78 | 42.77 | 42.81 | 107,916 | -0.42(-0.96%) |
Feb 23, 2015 | 43.37 | 43.54 | 42.70 | 43.22 | 125,857 | -0.16(-0.36%) |
Feb 20, 2015 | 43.47 | 43.85 | 42.53 | 43.38 | 165,114 | -0.10(-0.22%) |
Feb 19, 2015 | 42.84 | 43.67 | 42.62 | 43.47 | 116,613 | +0.39(+0.90%) |
Feb 18, 2015 | 43.05 | 43.30 | 42.08 | 43.09 | 302,680 | -0.18(-0.42%) |
Feb 17, 2015 | 42.31 | 44.35 | 41.47 | 43.27 | 620,715 | +2.99(+7.42%) |
Feb 13, 2015 | 40.19 | 40.28 | 40.28 | 40.28 | 277,702 | +0.18(+0.45%) |
Feb 12, 2015 | 40.44 | 40.58 | 39.98 | 40.10 | 132,643 | +0.03(+0.09%) |
Feb 11, 2015 | 40.64 | 40.98 | 39.95 | 40.06 | 105,195 | -0.71(-1.74%) |
Feb 10, 2015 | 40.97 | 40.97 | 40.23 | 40.77 | 67,355 | -0.03(-0.09%) |
Feb 09, 2015 | 41.34 | 41.76 | 40.57 | 40.81 | 95,176 | -0.85(-2.04%) |
Feb 06, 2015 | 41.66 | 42.45 | 41.08 | 41.66 | 133,378 | +0.06(+0.15%) |
Feb 05, 2015 | 41.09 | 41.71 | 40.98 | 41.60 | 88,098 | +0.61(+1.48%) |
Feb 04, 2015 | 40.42 | 41.17 | 40.28 | 40.99 | 208,533 | +0.25(+0.62%) |
Feb 03, 2015 | 39.12 | 40.77 | 39.12 | 40.74 | 151,646 | +1.97(+5.07%) |