Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.62 | 40.20 | 38.77 | 39.73 | 4,605,269 | +1.29(+3.35%) |
Apr 29, 2015 | 38.69 | 39.00 | 38.25 | 38.44 | 2,683,467 | -0.27(-0.70%) |
Apr 28, 2015 | 38.48 | 38.85 | 38.31 | 38.71 | 1,608,063 | +0.20(+0.52%) |
Apr 27, 2015 | 39.08 | 39.23 | 38.49 | 38.51 | 1,715,063 | -0.47(-1.21%) |
Apr 24, 2015 | 39.03 | 39.31 | 38.78 | 38.98 | 1,145,436 | -0.04(-0.11%) |
Apr 23, 2015 | 38.62 | 39.19 | 38.34 | 39.03 | 2,164,020 | +0.40(+1.04%) |
Apr 22, 2015 | 38.19 | 38.67 | 37.84 | 38.63 | 1,584,307 | +0.46(+1.21%) |
Apr 21, 2015 | 38.48 | 38.68 | 37.98 | 38.17 | 1,691,330 | -0.30(-0.79%) |
Apr 20, 2015 | 38.71 | 38.74 | 38.40 | 38.47 | 895,901 | +0.09(+0.23%) |
Apr 17, 2015 | 38.65 | 38.73 | 38.18 | 38.38 | 1,467,042 | -0.37(-0.97%) |
Apr 16, 2015 | 38.58 | 39.07 | 38.58 | 38.76 | 1,581,511 | +0.02(+0.05%) |
Apr 15, 2015 | 39.65 | 39.85 | 38.56 | 38.74 | 2,453,155 | -0.66(-1.68%) |
Apr 14, 2015 | 40.00 | 40.19 | 39.28 | 39.40 | 1,411,490 | -0.71(-1.78%) |
Apr 13, 2015 | 40.24 | 40.76 | 40.00 | 40.12 | 1,039,239 | -0.23(-0.56%) |
Apr 10, 2015 | 40.19 | 40.56 | 39.95 | 40.34 | 1,494,160 | -0.29(-0.71%) |
Apr 09, 2015 | 40.13 | 40.69 | 40.07 | 40.63 | 1,802,062 | +0.35(+0.87%) |
Apr 08, 2015 | 39.40 | 40.35 | 39.28 | 40.28 | 1,826,122 | +0.88(+2.23%) |
Apr 07, 2015 | 39.64 | 40.08 | 39.38 | 39.40 | 1,162,767 | -0.30(-0.75%) |
Apr 06, 2015 | 38.95 | 39.81 | 38.87 | 39.70 | 1,235,161 | +0.41(+1.04%) |
Apr 02, 2015 | 39.47 | 39.29 | 39.29 | 39.29 | 1,322,180 | -0.17(-0.44%) |
Apr 01, 2015 | 39.54 | 39.59 | 38.97 | 39.46 | 1,845,285 | -0.24(-0.59%) |
Mar 31, 2015 | 39.81 | 40.10 | 39.60 | 39.70 | 1,509,002 | -0.31(-0.78%) |
Mar 30, 2015 | 39.69 | 40.33 | 39.64 | 40.01 | 1,173,038 | +0.57(+1.44%) |
Mar 27, 2015 | 39.14 | 39.60 | 39.12 | 39.45 | 1,514,966 | +0.19(+0.49%) |
Mar 26, 2015 | 39.24 | 39.46 | 38.94 | 39.25 | 1,270,614 | -0.04(-0.11%) |
Mar 25, 2015 | 40.13 | 40.27 | 39.26 | 39.30 | 2,660,735 | -0.85(-2.13%) |
Mar 24, 2015 | 40.35 | 40.40 | 40.00 | 40.15 | 1,006,306 | -0.30(-0.75%) |
Mar 23, 2015 | 40.76 | 41.14 | 40.46 | 40.46 | 1,225,677 | -0.25(-0.62%) |
Mar 20, 2015 | 40.74 | 40.84 | 40.01 | 40.71 | 1,911,279 | +0.17(+0.41%) |
Mar 19, 2015 | 40.49 | 40.76 | 40.39 | 40.54 | 1,382,972 | -0.21(-0.51%) |
Mar 18, 2015 | 40.00 | 40.89 | 39.79 | 40.75 | 2,373,026 | +0.62(+1.54%) |
Mar 17, 2015 | 40.05 | 40.27 | 39.72 | 40.13 | 1,242,203 | -0.14(-0.35%) |
Mar 16, 2015 | 40.18 | 40.33 | 39.88 | 40.27 | 1,637,839 | +0.45(+1.14%) |
Mar 13, 2015 | 40.05 | 40.15 | 39.45 | 39.82 | 2,163,881 | -0.41(-1.02%) |
Mar 12, 2015 | 40.00 | 40.47 | 39.82 | 40.23 | 2,010,352 | +0.62(+1.56%) |
Mar 11, 2015 | 39.31 | 39.74 | 39.31 | 39.61 | 2,641,048 | +0.04(+0.11%) |
Mar 10, 2015 | 39.67 | 39.88 | 39.33 | 39.57 | 2,043,434 | -0.59(-1.48%) |
Mar 09, 2015 | 39.53 | 40.43 | 39.46 | 40.16 | 1,564,086 | +0.71(+1.81%) |
Mar 06, 2015 | 39.93 | 40.13 | 39.21 | 39.45 | 2,157,122 | -0.76(-1.89%) |
Mar 05, 2015 | 40.58 | 40.68 | 40.15 | 40.20 | 1,307,544 | -0.38(-0.94%) |
Mar 04, 2015 | 40.39 | 40.85 | 39.83 | 40.59 | 1,951,866 | -0.10(-0.26%) |
Mar 03, 2015 | 41.07 | 41.33 | 40.58 | 40.69 | 2,367,940 | -0.59(-1.43%) |
Mar 02, 2015 | 40.95 | 41.61 | 41.01 | 41.28 | 2,347,190 | +0.33(+0.81%) |
Feb 27, 2015 | 41.44 | 41.71 | 40.92 | 40.95 | 3,652,600 | -0.84(-2.02%) |
Feb 26, 2015 | 41.33 | 42.00 | 41.22 | 41.80 | 1,179,243 | +0.48(+1.16%) |
Feb 25, 2015 | 41.85 | 42.07 | 41.08 | 41.32 | 1,679,206 | -0.65(-1.55%) |
Feb 24, 2015 | 41.36 | 42.09 | 41.33 | 41.97 | 1,200,134 | +0.34(+0.81%) |
Feb 23, 2015 | 41.62 | 41.85 | 41.24 | 41.63 | 1,673,334 | -0.23(-0.56%) |
Feb 20, 2015 | 41.27 | 42.09 | 40.99 | 41.87 | 1,992,289 | +0.43(+1.05%) |
Feb 19, 2015 | 40.96 | 41.45 | 40.53 | 41.43 | 1,941,816 | +0.55(+1.34%) |
Feb 18, 2015 | 40.63 | 40.92 | 40.20 | 40.88 | 1,621,854 | +0.35(+0.86%) |
Feb 17, 2015 | 39.87 | 40.76 | 39.77 | 40.54 | 2,172,477 | +0.52(+1.30%) |
Feb 13, 2015 | 40.29 | 40.01 | 40.01 | 40.01 | 2,252,731 | -0.14(-0.35%) |
Feb 12, 2015 | 39.45 | 40.26 | 39.43 | 40.15 | 3,238,248 | +0.86(+2.19%) |
Feb 11, 2015 | 39.35 | 39.79 | 38.91 | 39.29 | 3,773,447 | -0.04(-0.11%) |
Feb 10, 2015 | 37.79 | 39.67 | 37.24 | 39.34 | 9,359,663 | +3.77(+10.60%) |
Feb 09, 2015 | 35.78 | 36.03 | 35.25 | 35.57 | 5,548,197 | -0.47(-1.30%) |
Feb 06, 2015 | 36.51 | 36.57 | 35.95 | 36.04 | 3,490,155 | -0.43(-1.19%) |
Feb 05, 2015 | 36.37 | 36.96 | 36.28 | 36.47 | 2,763,302 | +0.28(+0.77%) |
Feb 04, 2015 | 35.87 | 36.43 | 35.70 | 36.19 | 1,986,064 | +0.12(+0.34%) |
Feb 03, 2015 | 35.34 | 36.16 | 35.18 | 36.07 | 2,386,582 | +0.88(+2.49%) |