Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.85 | 42.18 | 41.51 | 41.86 | 2,005,708 | -0.06(-0.14%) |
Apr 29, 2015 | 40.55 | 42.13 | 40.46 | 41.92 | 2,966,835 | +1.28(+3.16%) |
Apr 28, 2015 | 39.85 | 40.98 | 38.70 | 40.63 | 5,209,081 | +1.28(+3.24%) |
Apr 27, 2015 | 39.31 | 39.80 | 39.20 | 39.36 | 2,521,436 | +0.10(+0.25%) |
Apr 24, 2015 | 39.33 | 39.75 | 39.11 | 39.26 | 1,628,556 | -0.46(-1.15%) |
Apr 23, 2015 | 39.47 | 39.99 | 39.37 | 39.72 | 1,355,530 | +0.58(+1.47%) |
Apr 22, 2015 | 39.31 | 39.43 | 38.98 | 39.14 | 1,279,651 | -0.13(-0.33%) |
Apr 21, 2015 | 39.79 | 39.88 | 38.92 | 39.27 | 1,129,171 | -0.34(-0.86%) |
Apr 20, 2015 | 39.20 | 39.68 | 38.91 | 39.61 | 1,556,691 | +0.53(+1.35%) |
Apr 17, 2015 | 38.88 | 39.20 | 38.51 | 39.08 | 991,208 | -0.14(-0.35%) |
Apr 16, 2015 | 39.27 | 39.66 | 38.85 | 39.22 | 1,916,639 | -0.96(-2.39%) |
Apr 15, 2015 | 38.65 | 40.45 | 38.53 | 40.18 | 2,059,519 | +1.74(+4.52%) |
Apr 14, 2015 | 38.54 | 38.72 | 38.27 | 38.44 | 821,284 | -0.04(-0.11%) |
Apr 13, 2015 | 38.86 | 38.98 | 38.38 | 38.48 | 538,450 | -0.30(-0.78%) |
Apr 10, 2015 | 38.62 | 38.94 | 38.60 | 38.78 | 830,219 | +0.46(+1.21%) |
Apr 09, 2015 | 38.23 | 38.58 | 38.18 | 38.32 | 1,210,520 | +0.09(+0.23%) |
Apr 08, 2015 | 38.27 | 38.72 | 38.09 | 38.23 | 1,086,272 | +0.10(+0.26%) |
Apr 07, 2015 | 38.10 | 38.22 | 37.74 | 38.13 | 1,364,192 | -0.03(-0.09%) |
Apr 06, 2015 | 37.70 | 38.55 | 37.53 | 38.16 | 2,507,378 | -0.52(-1.34%) |
Apr 02, 2015 | 38.46 | 38.68 | 38.68 | 38.68 | 1,068,428 | +0.10(+0.25%) |
Apr 01, 2015 | 38.73 | 38.93 | 38.37 | 38.59 | 1,028,568 | -0.13(-0.34%) |
Mar 31, 2015 | 38.90 | 39.10 | 38.57 | 38.72 | 1,087,088 | -0.35(-0.89%) |
Mar 30, 2015 | 38.33 | 39.33 | 38.28 | 39.07 | 1,291,289 | +1.01(+2.65%) |
Mar 27, 2015 | 37.84 | 38.14 | 37.53 | 38.06 | 731,309 | +0.10(+0.26%) |
Mar 26, 2015 | 38.11 | 38.37 | 37.92 | 37.96 | 693,446 | -0.17(-0.45%) |
Mar 25, 2015 | 38.42 | 38.47 | 37.90 | 38.13 | 945,099 | -0.11(-0.30%) |
Mar 24, 2015 | 38.37 | 38.50 | 37.95 | 38.25 | 1,137,698 | -0.17(-0.44%) |
Mar 23, 2015 | 38.71 | 38.90 | 38.41 | 38.42 | 1,091,736 | -0.25(-0.65%) |
Mar 20, 2015 | 38.68 | 38.83 | 38.46 | 38.67 | 2,268,087 | +0.21(+0.55%) |
Mar 19, 2015 | 38.72 | 38.72 | 37.99 | 38.46 | 942,965 | -0.48(-1.23%) |
Mar 18, 2015 | 37.99 | 39.17 | 37.81 | 38.94 | 1,123,119 | +0.72(+1.89%) |
Mar 17, 2015 | 38.11 | 38.53 | 38.11 | 38.21 | 1,103,610 | -0.15(-0.38%) |
Mar 16, 2015 | 38.25 | 38.56 | 37.94 | 38.36 | 1,268,672 | +0.16(+0.43%) |
Mar 13, 2015 | 38.31 | 38.43 | 37.88 | 38.20 | 1,536,317 | -0.29(-0.76%) |
Mar 12, 2015 | 38.76 | 38.83 | 38.19 | 38.49 | 1,550,095 | +0.01(+0.02%) |
Mar 11, 2015 | 39.16 | 39.16 | 38.24 | 38.48 | 2,025,080 | -0.54(-1.37%) |
Mar 10, 2015 | 39.62 | 39.94 | 38.93 | 39.02 | 2,304,725 | -0.96(-2.40%) |
Mar 09, 2015 | 39.81 | 40.38 | 39.81 | 39.98 | 1,302,453 | +0.33(+0.82%) |
Mar 06, 2015 | 39.90 | 40.24 | 39.61 | 39.65 | 1,231,220 | -0.59(-1.47%) |
Mar 05, 2015 | 40.55 | 40.55 | 39.98 | 40.24 | 869,828 | -0.36(-0.88%) |
Mar 04, 2015 | 40.52 | 40.62 | 40.21 | 40.60 | 780,168 | -0.02(-0.04%) |
Mar 03, 2015 | 40.65 | 40.88 | 40.46 | 40.62 | 859,738 | +0.03(+0.08%) |
Mar 02, 2015 | 40.20 | 40.81 | 39.94 | 40.59 | 1,228,133 | +0.16(+0.40%) |
Feb 27, 2015 | 40.45 | 40.78 | 40.25 | 40.42 | 977,618 | -0.17(-0.42%) |
Feb 26, 2015 | 40.90 | 41.27 | 40.53 | 40.59 | 1,050,337 | -0.39(-0.95%) |
Feb 25, 2015 | 40.74 | 41.16 | 40.55 | 40.98 | 1,068,946 | +0.28(+0.70%) |
Feb 24, 2015 | 40.59 | 41.00 | 40.55 | 40.70 | 979,245 | +0.19(+0.46%) |
Feb 23, 2015 | 40.82 | 41.11 | 40.36 | 40.51 | 1,232,272 | -0.50(-1.21%) |
Feb 20, 2015 | 40.63 | 41.03 | 40.14 | 41.01 | 1,300,551 | -0.02(-0.06%) |
Feb 19, 2015 | 40.72 | 41.26 | 40.60 | 41.03 | 1,369,393 | -0.02(-0.06%) |
Feb 18, 2015 | 40.28 | 41.41 | 40.28 | 41.06 | 1,454,048 | +0.54(+1.34%) |
Feb 17, 2015 | 40.33 | 40.61 | 40.02 | 40.51 | 1,362,782 | +0.06(+0.14%) |
Feb 13, 2015 | 39.81 | 40.46 | 40.46 | 40.46 | 1,514,847 | +0.79(+1.99%) |
Feb 12, 2015 | 40.04 | 40.16 | 39.37 | 39.67 | 920,087 | +0.01(+0.02%) |
Feb 11, 2015 | 39.15 | 39.78 | 38.81 | 39.66 | 795,491 | +0.37(+0.93%) |
Feb 10, 2015 | 39.97 | 39.97 | 39.05 | 39.29 | 1,218,334 | -0.58(-1.44%) |
Feb 09, 2015 | 39.35 | 40.31 | 39.35 | 39.87 | 1,354,389 | +0.24(+0.59%) |
Feb 06, 2015 | 39.62 | 39.89 | 39.29 | 39.63 | 1,163,775 | +0.04(+0.10%) |
Feb 05, 2015 | 38.69 | 39.63 | 38.43 | 39.59 | 1,741,520 | +0.99(+2.56%) |
Feb 04, 2015 | 39.29 | 39.81 | 38.43 | 38.60 | 3,478,918 | -1.09(-2.74%) |
Feb 03, 2015 | 37.55 | 39.94 | 36.03 | 39.69 | 5,255,348 | +3.45(+9.51%) |