Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.80 | 40.78 | 39.46 | 40.70 | 989,771 | +0.33(+0.82%) |
Apr 29, 2015 | 40.11 | 40.56 | 39.73 | 40.37 | 749,329 | +0.37(+0.92%) |
Apr 28, 2015 | 39.22 | 40.41 | 39.09 | 40.00 | 893,482 | +1.00(+2.56%) |
Apr 27, 2015 | 39.07 | 40.22 | 38.84 | 39.00 | 925,120 | +0.34(+0.87%) |
Apr 24, 2015 | 39.38 | 39.83 | 38.55 | 38.66 | 538,956 | -0.84(-2.13%) |
Apr 23, 2015 | 38.92 | 39.87 | 38.64 | 39.50 | 562,517 | +0.71(+1.82%) |
Apr 22, 2015 | 39.97 | 40.07 | 38.52 | 38.80 | 1,273,935 | -1.37(-3.42%) |
Apr 21, 2015 | 39.30 | 40.71 | 39.10 | 40.17 | 594,711 | +0.87(+2.22%) |
Apr 20, 2015 | 38.51 | 39.58 | 38.00 | 39.30 | 970,106 | +0.69(+1.79%) |
Apr 17, 2015 | 38.57 | 39.01 | 38.44 | 38.61 | 839,711 | +0.36(+0.94%) |
Apr 16, 2015 | 38.70 | 38.98 | 37.95 | 38.25 | 1,036,058 | -0.22(-0.57%) |
Apr 15, 2015 | 38.62 | 38.79 | 37.99 | 38.47 | 774,870 | +0.22(+0.57%) |
Apr 14, 2015 | 38.55 | 38.79 | 38.09 | 38.25 | 647,509 | -0.31(-0.79%) |
Apr 13, 2015 | 38.96 | 39.14 | 38.35 | 38.55 | 533,443 | -0.42(-1.07%) |
Apr 10, 2015 | 39.14 | 39.43 | 38.65 | 38.97 | 537,074 | +0.47(+1.22%) |
Apr 09, 2015 | 38.14 | 38.55 | 37.97 | 38.50 | 680,765 | -0.08(-0.20%) |
Apr 08, 2015 | 39.26 | 39.26 | 38.24 | 38.58 | 751,221 | -0.58(-1.48%) |
Apr 07, 2015 | 40.12 | 40.12 | 38.98 | 39.16 | 663,226 | -1.19(-2.94%) |
Apr 06, 2015 | 40.50 | 40.73 | 39.96 | 40.34 | 911,065 | +1.38(+3.55%) |
Apr 02, 2015 | 39.00 | 38.96 | 38.96 | 38.96 | 904,079 | -0.14(-0.36%) |
Apr 01, 2015 | 38.47 | 39.22 | 38.39 | 39.10 | 1,399,849 | +0.99(+2.60%) |
Mar 31, 2015 | 37.55 | 38.18 | 37.38 | 38.11 | 789,442 | +0.49(+1.31%) |
Mar 30, 2015 | 37.20 | 37.98 | 36.99 | 37.62 | 729,888 | -0.05(-0.15%) |
Mar 27, 2015 | 38.55 | 38.62 | 37.54 | 37.67 | 1,075,891 | -1.26(-3.25%) |
Mar 26, 2015 | 40.30 | 40.75 | 38.43 | 38.94 | 910,016 | -0.41(-1.04%) |
Mar 25, 2015 | 40.21 | 40.41 | 39.30 | 39.35 | 772,156 | -0.55(-1.38%) |
Mar 24, 2015 | 40.60 | 40.75 | 39.83 | 39.90 | 829,515 | -0.84(-2.06%) |
Mar 23, 2015 | 40.44 | 40.80 | 39.80 | 40.74 | 1,139,529 | +0.48(+1.19%) |
Mar 20, 2015 | 39.06 | 40.27 | 39.05 | 40.26 | 1,152,974 | +1.61(+4.16%) |
Mar 19, 2015 | 38.22 | 39.10 | 37.87 | 38.65 | 906,903 | -0.15(-0.38%) |
Mar 18, 2015 | 37.39 | 39.36 | 36.81 | 38.80 | 1,466,593 | +1.01(+2.68%) |
Mar 17, 2015 | 36.91 | 38.11 | 36.76 | 37.78 | 1,119,760 | +0.38(+1.03%) |
Mar 16, 2015 | 37.24 | 37.92 | 36.91 | 37.40 | 755,684 | +0.13(+0.34%) |
Mar 13, 2015 | 37.32 | 37.58 | 36.66 | 37.27 | 1,013,931 | +0.17(+0.47%) |
Mar 12, 2015 | 38.49 | 38.64 | 36.97 | 37.10 | 1,368,268 | -1.06(-2.78%) |
Mar 11, 2015 | 36.50 | 38.45 | 36.07 | 38.16 | 1,439,854 | +1.53(+4.18%) |
Mar 10, 2015 | 37.28 | 38.20 | 36.18 | 36.63 | 1,391,372 | -0.57(-1.52%) |
Mar 09, 2015 | 38.32 | 38.51 | 37.07 | 37.20 | 820,418 | -0.79(-2.09%) |
Mar 06, 2015 | 38.82 | 39.22 | 37.70 | 37.99 | 1,508,088 | -1.70(-4.29%) |
Mar 05, 2015 | 39.83 | 40.66 | 39.45 | 39.69 | 652,094 | +0.03(+0.08%) |
Mar 04, 2015 | 39.89 | 40.25 | 39.24 | 39.66 | 646,717 | -0.58(-1.45%) |
Mar 03, 2015 | 41.05 | 41.70 | 40.01 | 40.25 | 721,623 | -0.51(-1.24%) |
Mar 02, 2015 | 41.00 | 41.58 | 40.36 | 40.75 | 782,916 | -0.28(-0.68%) |
Feb 27, 2015 | 41.39 | 41.77 | 40.85 | 41.03 | 709,093 | -0.13(-0.32%) |
Feb 26, 2015 | 40.91 | 41.23 | 40.78 | 41.16 | 528,443 | +0.68(+1.69%) |
Feb 25, 2015 | 40.40 | 40.89 | 40.16 | 40.48 | 627,993 | +0.51(+1.28%) |
Feb 24, 2015 | 39.79 | 40.24 | 39.43 | 39.97 | 759,851 | -0.21(-0.52%) |
Feb 23, 2015 | 39.13 | 40.21 | 38.97 | 40.18 | 936,769 | +0.91(+2.32%) |
Feb 20, 2015 | 39.62 | 40.13 | 39.10 | 39.27 | 995,612 | -0.04(-0.10%) |
Feb 19, 2015 | 40.53 | 40.64 | 39.13 | 39.31 | 1,227,440 | -1.35(-3.33%) |
Feb 18, 2015 | 38.99 | 40.92 | 38.88 | 40.66 | 1,760,817 | +1.65(+4.23%) |
Feb 17, 2015 | 40.06 | 40.25 | 38.83 | 39.01 | 1,190,837 | -1.69(-4.15%) |
Feb 13, 2015 | 41.32 | 40.70 | 40.70 | 40.70 | 624,789 | +0.01(+0.02%) |
Feb 12, 2015 | 40.99 | 41.15 | 40.24 | 40.69 | 967,758 | +0.54(+1.34%) |
Feb 11, 2015 | 40.71 | 40.99 | 39.53 | 40.15 | 1,128,714 | -0.55(-1.36%) |
Feb 10, 2015 | 41.62 | 41.73 | 40.71 | 40.71 | 1,845,782 | -1.63(-3.84%) |
Feb 09, 2015 | 42.63 | 42.98 | 41.73 | 42.33 | 976,376 | +0.26(+0.61%) |
Feb 06, 2015 | 43.02 | 43.03 | 41.83 | 42.07 | 1,177,741 | -2.50(-5.60%) |
Feb 05, 2015 | 44.40 | 45.08 | 43.90 | 44.57 | 833,862 | -0.05(-0.12%) |
Feb 04, 2015 | 44.00 | 45.30 | 43.63 | 44.63 | 1,019,010 | +0.89(+2.03%) |
Feb 03, 2015 | 44.65 | 44.65 | 43.21 | 43.74 | 1,247,756 | -1.38(-3.07%) |