Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.62 | 41.51 | 40.17 | 40.75 | 678,914 | -0.22(-0.54%) |
Apr 29, 2015 | 41.00 | 42.37 | 37.01 | 40.97 | 1,760,353 | -2.10(-4.88%) |
Apr 28, 2015 | 42.68 | 43.46 | 42.27 | 43.07 | 408,700 | +0.57(+1.34%) |
Apr 27, 2015 | 42.95 | 43.12 | 42.06 | 42.50 | 432,695 | -0.49(-1.14%) |
Apr 24, 2015 | 43.05 | 43.06 | 42.62 | 42.99 | 319,329 | -0.10(-0.23%) |
Apr 23, 2015 | 42.74 | 43.34 | 42.33 | 43.09 | 204,864 | +0.15(+0.35%) |
Apr 22, 2015 | 43.10 | 43.10 | 42.82 | 42.94 | 258,986 | -0.16(-0.37%) |
Apr 21, 2015 | 43.20 | 43.32 | 42.92 | 43.10 | 279,770 | -0.01(-0.02%) |
Apr 20, 2015 | 42.36 | 43.51 | 42.36 | 43.11 | 269,364 | +1.07(+2.55%) |
Apr 17, 2015 | 41.96 | 42.21 | 41.48 | 42.04 | 198,032 | -0.26(-0.61%) |
Apr 16, 2015 | 42.26 | 42.66 | 42.12 | 42.30 | 351,281 | +0.11(+0.26%) |
Apr 15, 2015 | 41.75 | 42.44 | 41.33 | 42.19 | 259,038 | +0.70(+1.69%) |
Apr 14, 2015 | 41.35 | 41.66 | 41.02 | 41.49 | 235,401 | -0.57(-1.36%) |
Apr 13, 2015 | 41.84 | 42.49 | 41.50 | 42.06 | 366,359 | +0.11(+0.26%) |
Apr 10, 2015 | 40.50 | 41.96 | 40.21 | 41.95 | 268,364 | +1.72(+4.28%) |
Apr 09, 2015 | 39.72 | 40.27 | 39.68 | 40.23 | 297,952 | +0.55(+1.39%) |
Apr 08, 2015 | 39.84 | 40.00 | 39.34 | 39.68 | 530,736 | -0.22(-0.55%) |
Apr 07, 2015 | 40.18 | 40.52 | 39.87 | 39.90 | 343,455 | -0.17(-0.42%) |
Apr 06, 2015 | 40.95 | 41.11 | 39.83 | 40.07 | 395,163 | -1.00(-2.43%) |
Apr 02, 2015 | 43.50 | 41.07 | 41.07 | 41.07 | 628,900 | -2.69(-6.15%) |
Apr 01, 2015 | 44.32 | 44.55 | 43.61 | 43.76 | 244,185 | -0.54(-1.22%) |
Mar 31, 2015 | 43.89 | 44.48 | 43.20 | 44.30 | 323,044 | +0.28(+0.64%) |
Mar 30, 2015 | 44.35 | 44.54 | 43.80 | 44.02 | 135,727 | +0.04(+0.09%) |
Mar 27, 2015 | 44.56 | 44.71 | 43.77 | 43.98 | 146,190 | -0.42(-0.95%) |
Mar 26, 2015 | 44.33 | 45.07 | 43.97 | 44.40 | 287,415 | +0.93(+2.14%) |
Mar 25, 2015 | 44.59 | 44.59 | 43.20 | 43.47 | 224,684 | -1.04(-2.34%) |
Mar 24, 2015 | 45.74 | 45.90 | 44.41 | 44.51 | 197,678 | -1.40(-3.05%) |
Mar 23, 2015 | 45.88 | 46.30 | 45.66 | 45.91 | 117,690 | +0.03(+0.07%) |
Mar 20, 2015 | 45.21 | 46.26 | 45.01 | 45.88 | 402,006 | +0.75(+1.66%) |
Mar 19, 2015 | 45.01 | 45.33 | 44.57 | 45.13 | 181,757 | +0.16(+0.36%) |
Mar 18, 2015 | 45.59 | 46.00 | 44.40 | 44.97 | 266,472 | -0.55(-1.21%) |
Mar 17, 2015 | 45.47 | 45.80 | 44.64 | 45.52 | 220,496 | +0.07(+0.15%) |
Mar 16, 2015 | 45.38 | 45.58 | 44.85 | 45.45 | 177,987 | +0.48(+1.07%) |
Mar 13, 2015 | 44.28 | 45.05 | 43.72 | 44.97 | 245,487 | +0.81(+1.83%) |
Mar 12, 2015 | 44.50 | 44.72 | 43.59 | 44.16 | 367,014 | -0.14(-0.32%) |
Mar 11, 2015 | 44.61 | 45.09 | 44.02 | 44.30 | 308,473 | -0.09(-0.20%) |
Mar 10, 2015 | 44.35 | 44.79 | 43.90 | 44.39 | 263,392 | -0.31(-0.69%) |
Mar 09, 2015 | 44.90 | 45.05 | 44.39 | 44.70 | 182,954 | +0.05(+0.11%) |
Mar 06, 2015 | 44.70 | 45.09 | 44.24 | 44.65 | 190,917 | -0.15(-0.33%) |
Mar 05, 2015 | 44.14 | 45.17 | 43.55 | 44.80 | 166,781 | +0.87(+1.98%) |
Mar 04, 2015 | 44.29 | 44.40 | 43.61 | 43.93 | 261,847 | -0.44(-0.99%) |
Mar 03, 2015 | 45.60 | 45.60 | 43.85 | 44.37 | 191,085 | -1.43(-3.12%) |
Mar 02, 2015 | 46.17 | 46.49 | 45.34 | 45.80 | 237,504 | -0.23(-0.50%) |
Feb 27, 2015 | 46.67 | 46.82 | 45.90 | 46.03 | 294,095 | -0.78(-1.67%) |
Feb 26, 2015 | 46.78 | 46.89 | 46.33 | 46.81 | 236,246 | +0.15(+0.32%) |
Feb 25, 2015 | 46.88 | 47.00 | 46.25 | 46.66 | 271,118 | -0.04(-0.09%) |
Feb 24, 2015 | 46.59 | 47.25 | 45.98 | 46.70 | 247,073 | +0.02(+0.04%) |
Feb 23, 2015 | 46.18 | 46.79 | 45.48 | 46.68 | 210,434 | +0.54(+1.17%) |
Feb 20, 2015 | 46.17 | 46.23 | 45.59 | 46.14 | 210,541 | +0.03(+0.07%) |
Feb 19, 2015 | 45.64 | 46.90 | 45.60 | 46.11 | 255,242 | +0.53(+1.16%) |
Feb 18, 2015 | 45.44 | 45.71 | 45.08 | 45.58 | 262,412 | +0.18(+0.40%) |
Feb 17, 2015 | 45.68 | 45.81 | 45.06 | 45.40 | 260,879 | -0.19(-0.42%) |
Feb 13, 2015 | 44.61 | 45.59 | 45.59 | 45.59 | 432,600 | +0.98(+2.20%) |
Feb 12, 2015 | 44.50 | 44.92 | 43.89 | 44.61 | 331,229 | +0.30(+0.68%) |
Feb 11, 2015 | 44.30 | 44.95 | 43.90 | 44.31 | 264,363 | -0.26(-0.58%) |
Feb 10, 2015 | 44.50 | 45.32 | 43.63 | 44.57 | 229,934 | +0.45(+1.02%) |
Feb 09, 2015 | 44.50 | 44.64 | 43.77 | 44.12 | 377,450 | -0.60(-1.34%) |
Feb 06, 2015 | 43.72 | 44.80 | 43.16 | 44.72 | 410,622 | +1.23(+2.83%) |
Feb 05, 2015 | 42.39 | 43.86 | 42.36 | 43.49 | 354,514 | +1.37(+3.25%) |
Feb 04, 2015 | 42.95 | 43.33 | 41.93 | 42.12 | 409,627 | -0.89(-2.07%) |
Feb 03, 2015 | 42.20 | 43.35 | 42.00 | 43.01 | 426,257 | +1.14(+2.72%) |