Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.61 | 40.18 | 38.75 | 39.72 | 4,606,952 | +1.29(+3.35%) |
Apr 29, 2015 | 38.67 | 38.99 | 38.24 | 38.43 | 2,684,447 | -0.27(-0.70%) |
Apr 28, 2015 | 38.47 | 38.84 | 38.30 | 38.70 | 1,608,650 | +0.20(+0.52%) |
Apr 27, 2015 | 39.07 | 39.22 | 38.47 | 38.50 | 1,715,690 | -0.47(-1.21%) |
Apr 24, 2015 | 39.01 | 39.29 | 38.77 | 38.97 | 1,145,855 | -0.04(-0.11%) |
Apr 23, 2015 | 38.60 | 39.18 | 38.33 | 39.01 | 2,164,811 | +0.40(+1.04%) |
Apr 22, 2015 | 38.18 | 38.66 | 37.83 | 38.61 | 1,584,886 | +0.46(+1.21%) |
Apr 21, 2015 | 38.47 | 38.67 | 37.97 | 38.15 | 1,691,948 | -0.30(-0.79%) |
Apr 20, 2015 | 38.70 | 38.73 | 38.39 | 38.46 | 896,228 | +0.09(+0.23%) |
Apr 17, 2015 | 38.63 | 38.72 | 38.17 | 38.37 | 1,467,579 | -0.37(-0.97%) |
Apr 16, 2015 | 38.57 | 39.06 | 38.57 | 38.74 | 1,582,089 | +0.02(+0.04%) |
Apr 15, 2015 | 39.63 | 39.83 | 38.54 | 38.73 | 2,454,052 | -0.66(-1.68%) |
Apr 14, 2015 | 39.98 | 40.17 | 39.27 | 39.39 | 1,412,006 | -0.71(-1.78%) |
Apr 13, 2015 | 40.22 | 40.75 | 39.99 | 40.10 | 1,039,619 | -0.23(-0.56%) |
Apr 10, 2015 | 40.17 | 40.55 | 39.94 | 40.33 | 1,494,706 | -0.29(-0.71%) |
Apr 09, 2015 | 40.11 | 40.68 | 40.06 | 40.62 | 1,802,721 | +0.35(+0.87%) |
Apr 08, 2015 | 39.39 | 40.33 | 39.27 | 40.27 | 1,826,790 | +0.88(+2.23%) |
Apr 07, 2015 | 39.62 | 40.07 | 39.36 | 39.39 | 1,163,192 | -0.30(-0.75%) |
Apr 06, 2015 | 38.94 | 39.80 | 38.86 | 39.68 | 1,235,613 | +0.41(+1.04%) |
Apr 02, 2015 | 39.46 | 39.28 | 39.28 | 39.28 | 1,322,663 | -0.17(-0.44%) |
Apr 01, 2015 | 39.53 | 39.57 | 38.95 | 39.45 | 1,845,960 | -0.24(-0.59%) |
Mar 31, 2015 | 39.80 | 40.09 | 39.59 | 39.68 | 1,509,553 | -0.31(-0.78%) |
Mar 30, 2015 | 39.68 | 40.31 | 39.62 | 40.00 | 1,173,467 | +0.57(+1.44%) |
Mar 27, 2015 | 39.13 | 39.59 | 39.11 | 39.43 | 1,515,520 | +0.19(+0.49%) |
Mar 26, 2015 | 39.22 | 39.45 | 38.93 | 39.24 | 1,271,078 | -0.04(-0.11%) |
Mar 25, 2015 | 40.12 | 40.26 | 39.25 | 39.28 | 2,661,707 | -0.85(-2.13%) |
Mar 24, 2015 | 40.34 | 40.39 | 39.99 | 40.14 | 1,006,674 | -0.30(-0.75%) |
Mar 23, 2015 | 40.75 | 41.12 | 40.44 | 40.44 | 1,226,125 | -0.25(-0.62%) |
Mar 20, 2015 | 40.73 | 40.83 | 40.00 | 40.70 | 1,911,978 | +0.17(+0.41%) |
Mar 19, 2015 | 40.48 | 40.74 | 40.37 | 40.53 | 1,383,477 | -0.21(-0.51%) |
Mar 18, 2015 | 39.99 | 40.88 | 39.77 | 40.74 | 2,373,893 | +0.62(+1.54%) |
Mar 17, 2015 | 40.03 | 40.25 | 39.71 | 40.12 | 1,242,657 | -0.14(-0.35%) |
Mar 16, 2015 | 40.16 | 40.32 | 39.87 | 40.26 | 1,638,438 | +0.45(+1.14%) |
Mar 13, 2015 | 40.03 | 40.14 | 39.43 | 39.81 | 2,164,672 | -0.41(-1.02%) |
Mar 12, 2015 | 39.99 | 40.45 | 39.81 | 40.22 | 2,011,086 | +0.62(+1.56%) |
Mar 11, 2015 | 39.29 | 39.73 | 39.29 | 39.60 | 2,642,013 | +0.04(+0.11%) |
Mar 10, 2015 | 39.66 | 39.87 | 39.32 | 39.55 | 2,044,181 | -0.59(-1.48%) |
Mar 09, 2015 | 39.52 | 40.41 | 39.44 | 40.15 | 1,564,657 | +0.71(+1.81%) |
Mar 06, 2015 | 39.91 | 40.11 | 39.20 | 39.43 | 2,157,910 | -0.76(-1.89%) |
Mar 05, 2015 | 40.56 | 40.67 | 40.14 | 40.19 | 1,308,022 | -0.38(-0.94%) |
Mar 04, 2015 | 40.37 | 40.83 | 39.82 | 40.57 | 1,952,580 | -0.10(-0.26%) |
Mar 03, 2015 | 41.05 | 41.31 | 40.56 | 40.68 | 2,368,805 | -0.59(-1.43%) |
Mar 02, 2015 | 40.94 | 41.59 | 41.00 | 41.27 | 2,348,047 | +0.33(+0.81%) |
Feb 27, 2015 | 41.42 | 41.69 | 40.90 | 40.94 | 3,653,935 | -0.84(-2.02%) |
Feb 26, 2015 | 41.31 | 41.99 | 41.21 | 41.78 | 1,179,674 | +0.48(+1.16%) |
Feb 25, 2015 | 41.83 | 42.05 | 41.06 | 41.30 | 1,679,820 | -0.65(-1.55%) |
Feb 24, 2015 | 41.35 | 42.08 | 41.31 | 41.95 | 1,200,573 | +0.34(+0.81%) |
Feb 23, 2015 | 41.61 | 41.83 | 41.23 | 41.62 | 1,673,946 | -0.23(-0.56%) |
Feb 20, 2015 | 41.26 | 42.08 | 40.97 | 41.85 | 1,993,017 | +0.43(+1.05%) |
Feb 19, 2015 | 40.95 | 41.43 | 40.51 | 41.42 | 1,942,526 | +0.55(+1.34%) |
Feb 18, 2015 | 40.62 | 40.91 | 40.18 | 40.87 | 1,622,446 | +0.35(+0.86%) |
Feb 17, 2015 | 39.85 | 40.75 | 39.76 | 40.52 | 2,173,271 | +0.52(+1.30%) |
Feb 13, 2015 | 40.28 | 40.00 | 40.00 | 40.00 | 2,253,555 | -0.14(-0.35%) |
Feb 12, 2015 | 39.44 | 40.24 | 39.42 | 40.14 | 3,239,432 | +0.86(+2.19%) |
Feb 11, 2015 | 39.33 | 39.77 | 38.90 | 39.28 | 3,774,826 | -0.04(-0.11%) |
Feb 10, 2015 | 37.78 | 39.65 | 37.23 | 39.32 | 9,363,083 | +3.77(+10.60%) |
Feb 09, 2015 | 35.77 | 36.01 | 35.24 | 35.55 | 5,550,224 | -0.47(-1.30%) |
Feb 06, 2015 | 36.50 | 36.55 | 35.94 | 36.02 | 3,491,430 | -0.43(-1.19%) |
Feb 05, 2015 | 36.36 | 36.95 | 36.27 | 36.46 | 2,764,312 | +0.28(+0.77%) |
Feb 04, 2015 | 35.86 | 36.42 | 35.68 | 36.18 | 1,986,790 | +0.12(+0.34%) |
Feb 03, 2015 | 35.33 | 36.14 | 35.17 | 36.06 | 2,387,454 | +0.88(+2.49%) |