Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.79 | 39.96 | 39.47 | 39.53 | 1,436,150 | -0.49(-1.23%) |
Apr 29, 2015 | 40.03 | 40.08 | 39.80 | 40.02 | 682,386 | -0.25(-0.62%) |
Apr 28, 2015 | 40.06 | 40.30 | 39.76 | 40.27 | 1,023,472 | +0.23(+0.58%) |
Apr 27, 2015 | 40.41 | 40.44 | 39.98 | 40.04 | 1,329,707 | -0.17(-0.41%) |
Apr 24, 2015 | 40.51 | 40.51 | 40.07 | 40.21 | 1,223,133 | -0.25(-0.62%) |
Apr 23, 2015 | 40.32 | 40.66 | 40.25 | 40.46 | 876,542 | +0.10(+0.25%) |
Apr 22, 2015 | 40.54 | 40.54 | 40.03 | 40.36 | 1,116,699 | -0.17(-0.41%) |
Apr 21, 2015 | 40.42 | 40.54 | 40.12 | 40.52 | 1,515,389 | +0.28(+0.70%) |
Apr 20, 2015 | 39.89 | 40.31 | 39.81 | 40.24 | 1,509,411 | +0.62(+1.57%) |
Apr 17, 2015 | 39.86 | 39.87 | 39.47 | 39.62 | 1,033,588 | -0.42(-1.06%) |
Apr 16, 2015 | 40.02 | 40.16 | 39.73 | 40.04 | 1,513,462 | +0.01(+0.02%) |
Apr 15, 2015 | 40.11 | 40.27 | 39.98 | 40.03 | 1,841,242 | +0.10(+0.25%) |
Apr 14, 2015 | 39.92 | 40.16 | 39.70 | 39.93 | 1,301,031 | -0.09(-0.23%) |
Apr 13, 2015 | 39.37 | 40.05 | 39.34 | 40.02 | 1,414,177 | +0.60(+1.52%) |
Apr 10, 2015 | 39.37 | 39.48 | 39.22 | 39.42 | 811,260 | +0.06(+0.15%) |
Apr 09, 2015 | 39.24 | 39.41 | 38.79 | 39.37 | 1,618,173 | +0.17(+0.45%) |
Apr 08, 2015 | 40.60 | 40.79 | 39.11 | 39.19 | 3,113,885 | -0.71(-1.78%) |
Apr 07, 2015 | 39.41 | 40.04 | 39.40 | 39.90 | 1,503,953 | +0.45(+1.15%) |
Apr 06, 2015 | 39.44 | 39.75 | 39.26 | 39.45 | 1,883,953 | -0.05(-0.13%) |
Apr 02, 2015 | 39.58 | 39.50 | 39.50 | 39.50 | 590,574 | -0.16(-0.40%) |
Apr 01, 2015 | 39.66 | 39.76 | 39.30 | 39.65 | 657,932 | -0.03(-0.08%) |
Mar 31, 2015 | 39.77 | 39.99 | 39.52 | 39.69 | 686,779 | -0.22(-0.56%) |
Mar 30, 2015 | 39.77 | 40.13 | 39.72 | 39.91 | 622,019 | +0.38(+0.96%) |
Mar 27, 2015 | 39.28 | 39.59 | 39.20 | 39.53 | 856,032 | +0.29(+0.74%) |
Mar 26, 2015 | 39.16 | 39.50 | 39.09 | 39.24 | 798,186 | +0.01(+0.02%) |
Mar 25, 2015 | 39.80 | 39.97 | 39.20 | 39.23 | 895,427 | -0.44(-1.11%) |
Mar 24, 2015 | 39.92 | 39.98 | 39.65 | 39.67 | 971,308 | -0.28(-0.70%) |
Mar 23, 2015 | 40.12 | 40.43 | 39.95 | 39.95 | 996,957 | -0.08(-0.21%) |
Mar 20, 2015 | 39.95 | 40.35 | 39.74 | 40.03 | 4,533,162 | +0.26(+0.67%) |
Mar 19, 2015 | 39.55 | 39.94 | 39.49 | 39.77 | 994,969 | -0.02(-0.04%) |
Mar 18, 2015 | 39.60 | 40.13 | 39.04 | 39.79 | 1,217,090 | +0.11(+0.27%) |
Mar 17, 2015 | 39.75 | 39.80 | 39.32 | 39.68 | 1,136,446 | -0.08(-0.21%) |
Mar 16, 2015 | 39.51 | 39.83 | 39.17 | 39.76 | 1,196,483 | +0.34(+0.86%) |
Mar 13, 2015 | 39.91 | 39.95 | 39.25 | 39.42 | 759,509 | -0.57(-1.43%) |
Mar 12, 2015 | 39.82 | 40.13 | 39.67 | 39.99 | 1,120,282 | +0.19(+0.48%) |
Mar 11, 2015 | 39.91 | 39.98 | 39.54 | 39.80 | 1,293,534 | +0.00(+0.00%) |
Mar 10, 2015 | 40.41 | 40.44 | 39.72 | 39.80 | 1,097,104 | -0.98(-2.39%) |
Mar 09, 2015 | 40.85 | 40.93 | 40.71 | 40.78 | 861,061 | +0.17(+0.41%) |
Mar 06, 2015 | 41.15 | 41.23 | 40.56 | 40.61 | 752,875 | -0.74(-1.80%) |
Mar 05, 2015 | 41.51 | 41.56 | 41.18 | 41.36 | 672,547 | -0.02(-0.04%) |
Mar 04, 2015 | 41.61 | 41.71 | 41.21 | 41.37 | 1,215,835 | -0.34(-0.81%) |
Mar 03, 2015 | 42.18 | 42.21 | 41.53 | 41.71 | 653,720 | -0.53(-1.25%) |
Mar 02, 2015 | 41.80 | 42.27 | 41.63 | 42.24 | 866,541 | +0.44(+1.05%) |
Feb 27, 2015 | 41.82 | 42.10 | 41.78 | 41.80 | 2,784,876 | +0.02(+0.06%) |
Feb 26, 2015 | 41.99 | 42.17 | 41.71 | 41.78 | 744,941 | -0.27(-0.65%) |
Feb 25, 2015 | 42.30 | 42.45 | 41.99 | 42.05 | 787,925 | -0.21(-0.51%) |
Feb 24, 2015 | 42.34 | 42.42 | 42.01 | 42.27 | 761,256 | +0.02(+0.04%) |
Feb 23, 2015 | 42.33 | 42.37 | 42.03 | 42.25 | 641,281 | -0.25(-0.58%) |
Feb 20, 2015 | 41.97 | 42.52 | 41.61 | 42.50 | 960,195 | +0.56(+1.34%) |
Feb 19, 2015 | 41.75 | 42.03 | 41.75 | 41.94 | 604,814 | +0.07(+0.18%) |
Feb 18, 2015 | 41.61 | 41.86 | 41.29 | 41.86 | 639,634 | +0.21(+0.52%) |
Feb 17, 2015 | 41.18 | 41.82 | 40.93 | 41.65 | 766,734 | +0.47(+1.14%) |
Feb 13, 2015 | 41.35 | 41.18 | 41.18 | 41.18 | 734,349 | -0.09(-0.22%) |
Feb 12, 2015 | 40.71 | 41.32 | 40.55 | 41.27 | 1,114,520 | +0.80(+1.98%) |
Feb 11, 2015 | 40.41 | 40.56 | 40.11 | 40.46 | 502,739 | +0.05(+0.12%) |
Feb 10, 2015 | 40.18 | 40.50 | 39.78 | 40.41 | 499,947 | +0.42(+1.05%) |
Feb 09, 2015 | 40.35 | 40.51 | 39.84 | 39.99 | 617,128 | -0.38(-0.94%) |
Feb 06, 2015 | 40.07 | 40.39 | 39.88 | 40.37 | 960,061 | +0.29(+0.72%) |
Feb 05, 2015 | 39.75 | 40.35 | 39.75 | 40.08 | 673,460 | +0.45(+1.15%) |
Feb 04, 2015 | 39.36 | 39.84 | 39.36 | 39.63 | 798,074 | -0.02(-0.06%) |
Feb 03, 2015 | 39.22 | 39.66 | 39.12 | 39.65 | 878,788 | +0.58(+1.48%) |