Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.34 | 37.34 | 36.09 | 36.48 | 88,747 | -0.87(-2.32%) |
Apr 29, 2015 | 37.73 | 38.50 | 36.96 | 37.34 | 124,041 | -0.96(-2.51%) |
Apr 28, 2015 | 37.44 | 38.31 | 37.25 | 38.31 | 73,665 | +0.77(+2.05%) |
Apr 27, 2015 | 38.11 | 38.40 | 37.34 | 37.54 | 67,947 | -0.77(-2.01%) |
Apr 24, 2015 | 38.02 | 38.88 | 37.73 | 38.31 | 58,260 | +0.29(+0.76%) |
Apr 23, 2015 | 37.54 | 38.40 | 37.54 | 38.02 | 56,886 | +0.38(+1.02%) |
Apr 22, 2015 | 38.02 | 38.50 | 37.34 | 37.63 | 64,299 | -0.19(-0.51%) |
Apr 21, 2015 | 38.31 | 38.79 | 37.25 | 37.82 | 62,022 | -0.58(-1.50%) |
Apr 20, 2015 | 38.69 | 39.13 | 38.11 | 38.40 | 51,442 | -0.29(-0.75%) |
Apr 17, 2015 | 39.17 | 39.46 | 37.63 | 38.69 | 119,008 | -0.58(-1.47%) |
Apr 16, 2015 | 39.36 | 39.94 | 39.22 | 39.27 | 60,380 | +0.00(+0.00%) |
Apr 15, 2015 | 38.98 | 39.65 | 38.98 | 39.27 | 108,821 | +0.10(+0.25%) |
Apr 14, 2015 | 39.46 | 39.61 | 38.98 | 39.17 | 62,438 | +0.10(+0.25%) |
Apr 13, 2015 | 39.46 | 40.33 | 39.08 | 39.08 | 52,991 | -0.19(-0.49%) |
Apr 10, 2015 | 39.46 | 39.85 | 38.83 | 39.27 | 89,192 | +0.10(+0.25%) |
Apr 09, 2015 | 39.36 | 40.23 | 38.88 | 39.17 | 77,526 | +0.00(+0.00%) |
Apr 08, 2015 | 39.46 | 40.04 | 39.08 | 39.17 | 57,530 | -0.10(-0.24%) |
Apr 07, 2015 | 40.52 | 41.48 | 38.50 | 39.27 | 547,137 | -1.16(-2.86%) |
Apr 06, 2015 | 39.46 | 40.81 | 39.17 | 40.42 | 55,179 | +0.87(+2.19%) |
Apr 02, 2015 | 39.85 | 39.56 | 39.56 | 39.56 | 86,633 | -0.58(-1.44%) |
Apr 01, 2015 | 39.65 | 40.13 | 39.08 | 40.13 | 78,456 | -0.10(-0.24%) |
Mar 31, 2015 | 40.33 | 40.42 | 39.46 | 40.23 | 62,485 | -0.38(-0.95%) |
Mar 30, 2015 | 40.90 | 41.58 | 40.33 | 40.62 | 58,046 | -0.29(-0.71%) |
Mar 27, 2015 | 40.42 | 41.77 | 40.04 | 40.90 | 67,241 | +0.39(+0.95%) |
Mar 26, 2015 | 41.10 | 42.53 | 40.18 | 40.52 | 48,625 | -0.96(-2.32%) |
Mar 25, 2015 | 42.83 | 42.93 | 41.00 | 41.48 | 42,912 | -1.15(-2.71%) |
Mar 24, 2015 | 42.83 | 43.12 | 41.67 | 42.64 | 52,714 | -0.58(-1.34%) |
Mar 23, 2015 | 43.02 | 43.50 | 42.54 | 43.21 | 70,279 | -0.10(-0.22%) |
Mar 20, 2015 | 44.27 | 44.47 | 42.54 | 43.31 | 158,996 | -0.58(-1.32%) |
Mar 19, 2015 | 41.00 | 44.37 | 41.00 | 43.89 | 120,625 | +2.50(+6.05%) |
Mar 18, 2015 | 40.90 | 42.16 | 40.42 | 41.39 | 64,274 | +0.29(+0.70%) |
Mar 17, 2015 | 39.58 | 41.48 | 39.20 | 41.10 | 53,231 | +1.42(+3.59%) |
Mar 16, 2015 | 40.91 | 40.91 | 38.06 | 39.67 | 47,624 | -1.04(-2.56%) |
Mar 13, 2015 | 39.20 | 40.91 | 39.20 | 40.72 | 55,548 | +1.23(+3.12%) |
Mar 12, 2015 | 38.72 | 39.63 | 38.72 | 39.48 | 47,304 | +0.85(+2.21%) |
Mar 11, 2015 | 38.06 | 38.72 | 36.73 | 38.63 | 65,799 | +0.95(+2.52%) |
Mar 10, 2015 | 38.82 | 39.01 | 37.30 | 37.68 | 85,480 | -1.33(-3.41%) |
Mar 09, 2015 | 40.43 | 40.57 | 38.72 | 39.01 | 72,907 | -1.33(-3.29%) |
Mar 06, 2015 | 41.19 | 42.33 | 40.24 | 40.34 | 73,694 | -1.23(-2.97%) |
Mar 05, 2015 | 43.37 | 43.56 | 41.43 | 41.57 | 92,225 | -1.71(-3.95%) |
Mar 04, 2015 | 42.71 | 43.66 | 41.86 | 43.28 | 76,278 | +0.57(+1.33%) |
Mar 03, 2015 | 42.14 | 43.37 | 41.76 | 42.71 | 64,374 | +0.76(+1.81%) |
Mar 02, 2015 | 41.29 | 42.71 | 40.81 | 41.95 | 68,871 | +0.66(+1.61%) |
Feb 27, 2015 | 43.66 | 43.66 | 41.19 | 41.29 | 116,135 | -2.28(-5.23%) |
Feb 26, 2015 | 41.86 | 44.42 | 41.48 | 43.56 | 100,987 | +1.71(+4.08%) |
Feb 25, 2015 | 39.48 | 42.05 | 39.01 | 41.86 | 115,340 | +2.37(+6.01%) |
Feb 24, 2015 | 39.39 | 39.86 | 38.15 | 39.48 | 86,331 | +0.38(+0.97%) |
Feb 23, 2015 | 40.62 | 40.72 | 38.31 | 39.10 | 92,529 | -1.90(-4.63%) |
Feb 20, 2015 | 40.15 | 41.10 | 39.48 | 41.00 | 102,251 | +1.04(+2.61%) |
Feb 19, 2015 | 38.63 | 40.34 | 38.06 | 39.96 | 72,351 | +1.14(+2.93%) |
Feb 18, 2015 | 38.72 | 38.91 | 37.96 | 38.82 | 43,416 | +0.09(+0.25%) |
Feb 17, 2015 | 38.82 | 38.91 | 37.96 | 38.72 | 55,338 | -0.38(-0.97%) |
Feb 13, 2015 | 37.49 | 39.10 | 39.10 | 39.10 | 73,416 | +1.80(+4.83%) |
Feb 12, 2015 | 38.34 | 39.77 | 37.11 | 37.30 | 71,911 | -0.28(-0.76%) |
Feb 11, 2015 | 38.25 | 38.72 | 36.92 | 37.58 | 125,592 | -1.14(-2.94%) |
Feb 10, 2015 | 40.81 | 41.19 | 38.06 | 38.72 | 106,731 | -1.80(-4.45%) |
Feb 09, 2015 | 40.24 | 41.76 | 39.70 | 40.53 | 92,727 | -0.09(-0.23%) |
Feb 06, 2015 | 44.04 | 44.04 | 40.15 | 40.62 | 114,978 | -2.18(-5.10%) |
Feb 05, 2015 | 40.91 | 42.90 | 40.53 | 42.80 | 124,742 | +2.66(+6.62%) |
Feb 04, 2015 | 39.77 | 41.00 | 38.44 | 40.15 | 252,049 | +1.04(+2.67%) |
Feb 03, 2015 | 37.21 | 39.67 | 37.02 | 39.10 | 172,550 | +2.37(+6.46%) |