Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.62 | 39.94 | 39.12 | 39.32 | 2,022,763 | -0.63(-1.58%) |
Apr 29, 2015 | 39.42 | 40.14 | 39.42 | 39.94 | 1,066,039 | +0.54(+1.36%) |
Apr 28, 2015 | 39.11 | 39.49 | 39.10 | 39.41 | 865,002 | +0.36(+0.92%) |
Apr 27, 2015 | 39.28 | 39.54 | 38.95 | 39.05 | 867,687 | -0.17(-0.42%) |
Apr 24, 2015 | 39.28 | 39.44 | 38.53 | 39.21 | 523,110 | +0.08(+0.21%) |
Apr 23, 2015 | 39.39 | 39.58 | 39.10 | 39.13 | 625,585 | -0.35(-0.89%) |
Apr 22, 2015 | 39.56 | 39.65 | 39.17 | 39.48 | 526,737 | -0.07(-0.19%) |
Apr 21, 2015 | 39.64 | 39.74 | 39.17 | 39.56 | 753,058 | +0.10(+0.26%) |
Apr 20, 2015 | 38.32 | 39.53 | 38.17 | 39.45 | 1,236,858 | +0.79(+2.03%) |
Apr 17, 2015 | 38.40 | 38.86 | 38.39 | 38.67 | 708,372 | +0.04(+0.10%) |
Apr 16, 2015 | 38.69 | 38.94 | 38.50 | 38.63 | 1,118,238 | +0.01(+0.02%) |
Apr 15, 2015 | 39.00 | 39.32 | 38.48 | 38.62 | 939,226 | -0.19(-0.48%) |
Apr 14, 2015 | 39.23 | 39.41 | 38.68 | 38.81 | 580,675 | -0.36(-0.92%) |
Apr 13, 2015 | 39.17 | 39.46 | 39.10 | 39.17 | 573,970 | +0.15(+0.38%) |
Apr 10, 2015 | 39.10 | 39.10 | 38.33 | 39.02 | 1,172,438 | -0.02(-0.05%) |
Apr 09, 2015 | 40.25 | 40.31 | 38.66 | 39.04 | 1,325,367 | -1.31(-3.26%) |
Apr 08, 2015 | 40.16 | 40.53 | 40.02 | 40.35 | 517,724 | +0.32(+0.81%) |
Apr 07, 2015 | 40.50 | 40.66 | 39.83 | 40.03 | 760,289 | -0.40(-0.98%) |
Apr 06, 2015 | 39.80 | 40.58 | 39.80 | 40.43 | 637,958 | +0.49(+1.23%) |
Apr 02, 2015 | 39.88 | 39.94 | 39.94 | 39.94 | 428,841 | +0.04(+0.09%) |
Apr 01, 2015 | 39.64 | 39.94 | 39.29 | 39.90 | 682,699 | +0.26(+0.65%) |
Mar 31, 2015 | 39.07 | 39.66 | 38.77 | 39.64 | 878,248 | +0.70(+1.81%) |
Mar 30, 2015 | 38.46 | 39.02 | 38.19 | 38.94 | 867,195 | +0.76(+1.99%) |
Mar 27, 2015 | 38.02 | 38.08 | 37.85 | 38.18 | 619,460 | +0.09(+0.24%) |
Mar 26, 2015 | 37.68 | 38.20 | 37.34 | 38.08 | 962,793 | +0.19(+0.49%) |
Mar 25, 2015 | 38.07 | 38.34 | 37.59 | 37.90 | 1,328,178 | -0.29(-0.75%) |
Mar 24, 2015 | 37.74 | 38.29 | 37.47 | 38.19 | 1,151,979 | +0.47(+1.25%) |
Mar 23, 2015 | 37.18 | 37.76 | 37.16 | 37.71 | 1,021,366 | +0.52(+1.39%) |
Mar 20, 2015 | 37.01 | 37.28 | 36.97 | 37.20 | 1,245,303 | +0.44(+1.21%) |
Mar 19, 2015 | 36.51 | 36.77 | 36.29 | 36.75 | 564,087 | +0.24(+0.66%) |
Mar 18, 2015 | 36.02 | 36.57 | 35.74 | 36.51 | 931,240 | +0.35(+0.97%) |
Mar 17, 2015 | 35.90 | 36.26 | 35.79 | 36.16 | 770,537 | +0.15(+0.41%) |
Mar 16, 2015 | 36.16 | 36.33 | 35.90 | 36.01 | 794,432 | -0.06(-0.15%) |
Mar 13, 2015 | 35.98 | 36.14 | 35.67 | 36.07 | 836,099 | -0.05(-0.13%) |
Mar 12, 2015 | 35.43 | 36.21 | 35.43 | 36.11 | 1,064,400 | +0.99(+2.82%) |
Mar 11, 2015 | 35.03 | 35.23 | 34.85 | 35.12 | 679,998 | +0.06(+0.18%) |
Mar 10, 2015 | 35.46 | 35.53 | 34.98 | 35.06 | 792,032 | -0.59(-1.66%) |
Mar 09, 2015 | 34.33 | 35.70 | 34.21 | 35.65 | 1,175,020 | +1.37(+3.99%) |
Mar 06, 2015 | 34.46 | 34.82 | 34.13 | 34.28 | 817,898 | -0.40(-1.15%) |
Mar 05, 2015 | 35.49 | 35.60 | 34.65 | 34.68 | 876,262 | -0.72(-2.04%) |
Mar 04, 2015 | 35.57 | 35.65 | 35.13 | 35.40 | 1,396,215 | -0.27(-0.75%) |
Mar 03, 2015 | 35.58 | 35.92 | 35.44 | 35.67 | 1,081,363 | +0.03(+0.08%) |
Mar 02, 2015 | 35.26 | 36.09 | 35.22 | 35.64 | 1,016,984 | +0.52(+1.49%) |
Feb 27, 2015 | 36.18 | 36.18 | 35.08 | 35.12 | 1,191,067 | -1.02(-2.83%) |
Feb 26, 2015 | 34.82 | 36.31 | 34.82 | 36.14 | 1,998,623 | +1.34(+3.84%) |
Feb 25, 2015 | 34.43 | 34.89 | 34.11 | 34.81 | 1,099,772 | +0.44(+1.29%) |
Feb 24, 2015 | 33.05 | 35.05 | 32.62 | 34.36 | 2,269,479 | +1.31(+3.96%) |
Feb 23, 2015 | 34.55 | 34.60 | 31.49 | 33.05 | 4,274,752 | -1.74(-5.01%) |
Feb 20, 2015 | 34.13 | 34.93 | 33.59 | 34.80 | 1,248,940 | +0.78(+2.31%) |
Feb 19, 2015 | 33.76 | 34.19 | 33.68 | 34.01 | 698,282 | +0.10(+0.30%) |
Feb 18, 2015 | 33.68 | 33.96 | 33.60 | 33.91 | 716,938 | +0.15(+0.44%) |
Feb 17, 2015 | 34.25 | 34.47 | 33.73 | 33.76 | 794,340 | -0.13(-0.38%) |
Feb 13, 2015 | 34.20 | 33.89 | 33.89 | 33.89 | 720,904 | -0.27(-0.78%) |
Feb 12, 2015 | 34.13 | 34.30 | 33.94 | 34.16 | 689,160 | +0.25(+0.73%) |
Feb 11, 2015 | 33.80 | 34.13 | 33.68 | 33.91 | 584,613 | +0.14(+0.41%) |
Feb 10, 2015 | 33.88 | 33.94 | 33.55 | 33.77 | 581,721 | +0.22(+0.66%) |
Feb 09, 2015 | 33.28 | 33.85 | 33.23 | 33.55 | 612,450 | +0.36(+1.08%) |
Feb 06, 2015 | 32.94 | 33.31 | 32.94 | 33.19 | 865,009 | +0.19(+0.59%) |
Feb 05, 2015 | 32.85 | 33.02 | 32.59 | 33.00 | 700,254 | +0.23(+0.70%) |
Feb 04, 2015 | 32.30 | 32.91 | 32.13 | 32.77 | 1,071,728 | +0.46(+1.43%) |
Feb 03, 2015 | 32.48 | 32.85 | 32.13 | 32.30 | 923,412 | +0.02(+0.06%) |