Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.04 | 39.41 | 38.91 | 39.10 | 991,351 | -0.29(-0.73%) |
Apr 29, 2015 | 39.55 | 40.05 | 38.95 | 39.38 | 1,052,636 | -1.30(-3.21%) |
Apr 28, 2015 | 40.23 | 40.72 | 40.12 | 40.69 | 599,539 | +0.34(+0.84%) |
Apr 27, 2015 | 40.75 | 40.75 | 40.26 | 40.35 | 598,309 | -0.23(-0.57%) |
Apr 24, 2015 | 40.43 | 40.62 | 40.25 | 40.58 | 532,508 | +0.20(+0.50%) |
Apr 23, 2015 | 40.10 | 40.52 | 40.09 | 40.38 | 450,385 | +0.11(+0.27%) |
Apr 22, 2015 | 40.39 | 40.39 | 39.90 | 40.27 | 481,556 | -0.02(-0.06%) |
Apr 21, 2015 | 40.76 | 40.87 | 40.26 | 40.29 | 517,877 | -0.45(-1.10%) |
Apr 20, 2015 | 40.77 | 40.90 | 40.60 | 40.74 | 588,745 | +0.16(+0.40%) |
Apr 17, 2015 | 41.05 | 41.11 | 40.48 | 40.58 | 665,540 | -0.77(-1.87%) |
Apr 16, 2015 | 41.40 | 41.45 | 41.11 | 41.35 | 428,812 | -0.11(-0.26%) |
Apr 15, 2015 | 41.69 | 41.83 | 41.45 | 41.46 | 370,202 | -0.09(-0.22%) |
Apr 14, 2015 | 41.26 | 41.65 | 41.17 | 41.55 | 593,528 | +0.21(+0.50%) |
Apr 13, 2015 | 41.31 | 41.61 | 41.16 | 41.34 | 375,081 | +0.02(+0.06%) |
Apr 10, 2015 | 41.35 | 41.45 | 41.22 | 41.32 | 427,521 | +0.02(+0.06%) |
Apr 09, 2015 | 41.41 | 41.55 | 40.98 | 41.30 | 447,070 | -0.18(-0.43%) |
Apr 08, 2015 | 41.11 | 41.50 | 40.93 | 41.48 | 712,918 | +0.28(+0.67%) |
Apr 07, 2015 | 41.75 | 41.89 | 41.18 | 41.20 | 556,989 | -0.46(-1.11%) |
Apr 06, 2015 | 40.89 | 41.81 | 40.67 | 41.66 | 550,915 | +0.38(+0.92%) |
Apr 02, 2015 | 41.13 | 41.28 | 41.28 | 41.28 | 355,532 | +0.15(+0.38%) |
Apr 01, 2015 | 41.14 | 41.33 | 40.75 | 41.13 | 471,467 | -0.01(-0.02%) |
Mar 31, 2015 | 41.14 | 41.24 | 40.90 | 41.14 | 940,927 | -0.27(-0.65%) |
Mar 30, 2015 | 40.94 | 41.56 | 40.80 | 41.41 | 432,948 | +0.54(+1.33%) |
Mar 27, 2015 | 40.80 | 40.94 | 40.67 | 40.86 | 425,880 | -0.04(-0.09%) |
Mar 26, 2015 | 40.78 | 41.07 | 40.67 | 40.90 | 632,601 | -0.09(-0.22%) |
Mar 25, 2015 | 41.66 | 41.66 | 40.98 | 40.99 | 960,350 | -0.73(-1.74%) |
Mar 24, 2015 | 41.96 | 42.00 | 41.61 | 41.72 | 470,720 | -0.36(-0.84%) |
Mar 23, 2015 | 42.16 | 42.40 | 42.06 | 42.07 | 737,690 | -0.09(-0.21%) |
Mar 20, 2015 | 41.61 | 42.22 | 41.55 | 42.16 | 1,898,522 | +0.63(+1.52%) |
Mar 19, 2015 | 41.65 | 41.76 | 41.24 | 41.53 | 455,334 | -0.21(-0.50%) |
Mar 18, 2015 | 41.24 | 41.92 | 40.91 | 41.74 | 781,219 | +0.45(+1.08%) |
Mar 17, 2015 | 40.29 | 41.34 | 40.29 | 41.29 | 598,034 | -0.15(-0.35%) |
Mar 16, 2015 | 40.91 | 41.55 | 40.64 | 41.44 | 693,488 | +0.78(+1.93%) |
Mar 13, 2015 | 40.78 | 40.82 | 40.31 | 40.65 | 712,753 | -0.18(-0.44%) |
Mar 12, 2015 | 40.17 | 40.86 | 40.07 | 40.83 | 574,564 | +0.91(+2.28%) |
Mar 11, 2015 | 39.64 | 40.08 | 39.52 | 39.92 | 511,211 | +0.28(+0.69%) |
Mar 10, 2015 | 39.96 | 40.12 | 39.65 | 39.65 | 646,412 | -0.72(-1.78%) |
Mar 09, 2015 | 40.09 | 40.54 | 40.01 | 40.37 | 487,711 | +0.21(+0.51%) |
Mar 06, 2015 | 40.27 | 40.70 | 40.12 | 40.16 | 797,432 | -0.21(-0.53%) |
Mar 05, 2015 | 40.06 | 40.44 | 39.96 | 40.37 | 533,219 | +0.29(+0.73%) |
Mar 04, 2015 | 40.29 | 40.41 | 39.98 | 40.08 | 597,066 | -0.33(-0.81%) |
Mar 03, 2015 | 40.41 | 40.47 | 40.25 | 40.41 | 511,261 | -0.18(-0.43%) |
Mar 02, 2015 | 40.37 | 40.61 | 40.11 | 40.59 | 616,501 | +0.21(+0.51%) |
Feb 27, 2015 | 40.63 | 40.70 | 40.37 | 40.38 | 435,641 | -0.19(-0.47%) |
Feb 26, 2015 | 40.42 | 40.65 | 40.37 | 40.57 | 449,244 | +0.06(+0.15%) |
Feb 25, 2015 | 40.63 | 40.67 | 40.35 | 40.51 | 713,924 | -0.06(-0.16%) |
Feb 24, 2015 | 40.27 | 40.65 | 40.23 | 40.58 | 459,280 | +0.35(+0.87%) |
Feb 23, 2015 | 40.35 | 40.35 | 40.01 | 40.23 | 523,977 | -0.02(-0.04%) |
Feb 20, 2015 | 39.89 | 40.27 | 39.60 | 40.24 | 604,342 | +0.18(+0.44%) |
Feb 19, 2015 | 39.86 | 40.18 | 39.86 | 40.07 | 378,504 | +0.05(+0.13%) |
Feb 18, 2015 | 39.98 | 40.09 | 39.68 | 40.01 | 379,032 | -0.15(-0.37%) |
Feb 17, 2015 | 40.05 | 40.38 | 40.02 | 40.16 | 471,194 | +0.01(+0.03%) |
Feb 13, 2015 | 39.89 | 40.15 | 40.15 | 40.15 | 742,101 | +0.21(+0.52%) |
Feb 12, 2015 | 39.72 | 40.01 | 39.70 | 39.95 | 505,197 | +0.31(+0.79%) |
Feb 11, 2015 | 39.43 | 39.75 | 39.40 | 39.63 | 625,053 | +0.21(+0.52%) |
Feb 10, 2015 | 39.69 | 39.75 | 39.31 | 39.43 | 869,714 | -0.08(-0.21%) |
Feb 09, 2015 | 39.52 | 39.62 | 39.25 | 39.51 | 650,503 | -0.24(-0.61%) |
Feb 06, 2015 | 39.89 | 40.18 | 39.60 | 39.75 | 925,259 | +0.03(+0.09%) |
Feb 05, 2015 | 40.23 | 40.29 | 39.27 | 39.72 | 1,229,631 | -0.44(-1.11%) |
Feb 04, 2015 | 39.69 | 40.34 | 39.60 | 40.16 | 936,114 | +0.28(+0.71%) |
Feb 03, 2015 | 39.49 | 39.91 | 39.41 | 39.88 | 883,114 | +0.51(+1.28%) |