Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.20 | 42.20 | 42.05 | 42.18 | 26,057 | -0.01(-0.02%) |
Apr 29, 2015 | 42.19 | 42.20 | 42.12 | 42.19 | 8,274 | -0.04(-0.10%) |
Apr 28, 2015 | 42.30 | 42.30 | 42.08 | 42.23 | 14,931 | -0.18(-0.41%) |
Apr 27, 2015 | 42.36 | 42.45 | 42.35 | 42.41 | 217,431 | +0.07(+0.16%) |
Apr 24, 2015 | 42.40 | 42.40 | 42.32 | 42.34 | 41,570 | +0.02(+0.05%) |
Apr 23, 2015 | 42.32 | 42.35 | 42.21 | 42.32 | 13,717 | -0.01(-0.01%) |
Apr 22, 2015 | 42.37 | 42.37 | 42.27 | 42.32 | 13,228 | -0.01(-0.02%) |
Apr 21, 2015 | 42.37 | 42.37 | 42.28 | 42.33 | 24,902 | +0.02(+0.05%) |
Apr 20, 2015 | 42.39 | 42.40 | 42.29 | 42.31 | 78,158 | +0.00(+0.01%) |
Apr 17, 2015 | 42.33 | 42.35 | 42.30 | 42.31 | 9,901 | +0.02(+0.04%) |
Apr 16, 2015 | 42.35 | 42.35 | 42.21 | 42.29 | 3,826 | +0.11(+0.26%) |
Apr 15, 2015 | 42.27 | 42.28 | 42.18 | 42.18 | 3,823 | +0.07(+0.16%) |
Apr 14, 2015 | 42.10 | 42.14 | 42.10 | 42.12 | 4,835 | +0.05(+0.12%) |
Apr 13, 2015 | 41.96 | 42.23 | 41.96 | 42.06 | 5,984 | -0.07(-0.16%) |
Apr 10, 2015 | 42.18 | 42.18 | 42.06 | 42.13 | 15,568 | +0.06(+0.13%) |
Apr 09, 2015 | 42.19 | 42.21 | 42.05 | 42.08 | 10,265 | -0.01(-0.01%) |
Apr 08, 2015 | 42.41 | 42.41 | 42.06 | 42.08 | 2,180,639 | -0.18(-0.43%) |
Apr 07, 2015 | 42.23 | 42.27 | 42.12 | 42.27 | 16,158 | +0.03(+0.06%) |
Apr 06, 2015 | 42.25 | 42.29 | 42.18 | 42.24 | 34,138 | +0.03(+0.08%) |
Apr 02, 2015 | 42.22 | 42.21 | 42.21 | 42.21 | 11,382 | +0.02(+0.04%) |
Apr 01, 2015 | 42.15 | 42.22 | 42.13 | 42.19 | 24,595 | +0.11(+0.26%) |
Mar 31, 2015 | 42.02 | 42.12 | 42.01 | 42.08 | 25,058 | +0.06(+0.13%) |
Mar 30, 2015 | 42.06 | 42.06 | 42.00 | 42.03 | 15,087 | +0.00(+0.01%) |
Mar 27, 2015 | 42.12 | 42.12 | 41.96 | 42.02 | 15,323 | +0.01(+0.02%) |
Mar 26, 2015 | 41.93 | 42.05 | 41.88 | 42.01 | 60,761 | +0.08(+0.19%) |
Mar 25, 2015 | 41.99 | 42.06 | 41.91 | 41.94 | 16,736 | -0.00(-0.01%) |
Mar 24, 2015 | 42.01 | 42.01 | 41.91 | 41.94 | 19,898 | +0.02(+0.05%) |
Mar 23, 2015 | 42.00 | 42.00 | 41.91 | 41.92 | 17,267 | +0.11(+0.25%) |
Mar 20, 2015 | 41.96 | 41.97 | 41.52 | 41.81 | 338,536 | -0.13(-0.32%) |
Mar 19, 2015 | 42.01 | 42.01 | 41.93 | 41.95 | 27,121 | -0.02(-0.04%) |
Mar 18, 2015 | 42.06 | 42.06 | 41.86 | 41.96 | 87,571 | +0.03(+0.06%) |
Mar 17, 2015 | 41.97 | 41.97 | 41.89 | 41.94 | 25,486 | -0.03(-0.08%) |
Mar 16, 2015 | 41.99 | 41.99 | 41.87 | 41.97 | 16,946 | +0.03(+0.08%) |
Mar 13, 2015 | 41.94 | 41.95 | 41.91 | 41.94 | 33,575 | +0.00(+0.01%) |
Mar 12, 2015 | 42.01 | 42.01 | 41.85 | 41.94 | 33,525 | +0.04(+0.09%) |
Mar 11, 2015 | 41.90 | 41.90 | 41.80 | 41.90 | 23,747 | -0.06(-0.15%) |
Mar 10, 2015 | 41.89 | 41.97 | 41.86 | 41.96 | 30,976 | +0.10(+0.23%) |
Mar 09, 2015 | 41.85 | 41.86 | 41.84 | 41.86 | 50,053 | +0.02(+0.05%) |
Mar 06, 2015 | 41.85 | 41.85 | 41.82 | 41.85 | 19,115 | -0.00(-0.01%) |
Mar 05, 2015 | 41.81 | 41.92 | 41.81 | 41.85 | 36,801 | -0.02(-0.06%) |
Mar 04, 2015 | 41.90 | 41.90 | 41.85 | 41.87 | 252,617 | -0.03(-0.06%) |
Mar 03, 2015 | 41.88 | 41.91 | 41.81 | 41.90 | 1,917,633 | +0.07(+0.16%) |
Mar 02, 2015 | 41.87 | 41.94 | 41.82 | 41.83 | 2,706 | -0.01(-0.03%) |
Feb 27, 2015 | 41.92 | 41.94 | 41.82 | 41.85 | 4,327 | -0.10(-0.23%) |
Feb 26, 2015 | 41.82 | 41.85 | 41.82 | 41.94 | 11,673 | -0.07(-0.17%) |
Feb 25, 2015 | 42.06 | 42.06 | 41.91 | 42.01 | 8,597 | -0.09(-0.22%) |
Feb 24, 2015 | 42.03 | 42.11 | 41.86 | 42.11 | 11,532 | +0.09(+0.22%) |
Feb 23, 2015 | 41.99 | 42.01 | 41.83 | 42.01 | 20,253 | +0.08(+0.19%) |
Feb 20, 2015 | 41.94 | 41.97 | 41.92 | 41.94 | 5,338 | -0.04(-0.09%) |
Feb 19, 2015 | 42.27 | 42.27 | 41.97 | 41.97 | 10,991 | -0.03(-0.08%) |
Feb 18, 2015 | 41.93 | 42.01 | 41.93 | 42.01 | 6,274 | +0.13(+0.32%) |
Feb 17, 2015 | 41.95 | 41.95 | 41.86 | 41.87 | 12,000 | -0.03(-0.06%) |
Feb 13, 2015 | 41.94 | 41.90 | 41.90 | 41.90 | 17,612 | -0.02(-0.04%) |
Feb 12, 2015 | 42.02 | 42.05 | 41.84 | 41.91 | 293,181 | -0.06(-0.14%) |
Feb 11, 2015 | 41.88 | 41.98 | 41.81 | 41.97 | 7,527 | -0.01(-0.02%) |
Feb 10, 2015 | 41.98 | 41.98 | 41.91 | 41.98 | 27,991 | +0.02(+0.05%) |
Feb 09, 2015 | 42.01 | 42.01 | 41.95 | 41.96 | 2,537 | -0.02(-0.04%) |
Feb 06, 2015 | 42.04 | 42.04 | 41.96 | 41.98 | 2,728 | -0.13(-0.32%) |
Feb 05, 2015 | 42.13 | 42.13 | 41.98 | 42.12 | 4,467 | +0.03(+0.08%) |
Feb 04, 2015 | 42.13 | 42.13 | 41.95 | 42.08 | 11,774 | -0.05(-0.12%) |
Feb 03, 2015 | 42.23 | 42.23 | 41.95 | 42.13 | 3,254 | -0.13(-0.32%) |
Feb 02, 2015 | 42.27 | 42.27 | 42.15 | 42.27 | 826 | +0.11(+0.26%) |
Jan 30, 2015 | 41.96 | 42.18 | 41.96 | 42.16 | 1,184 | +0.20(+0.48%) |
Jan 29, 2015 | 42.11 | 42.11 | 41.95 | 41.96 | 8,765 | -0.19(-0.46%) |
Jan 28, 2015 | 42.09 | 42.15 | 42.07 | 42.15 | 1,120 | +0.03(+0.06%) |
Jan 27, 2015 | 42.06 | 42.14 | 42.02 | 42.12 | 2,410 | +0.13(+0.30%) |
Jan 26, 2015 | 42.12 | 42.12 | 42.00 | 42.00 | 2,870 | -0.06(-0.13%) |
Jan 23, 2015 | 42.15 | 42.15 | 41.94 | 42.05 | 4,675 | -0.00(-0.00%) |
Jan 22, 2015 | 42.03 | 42.06 | 42.03 | 42.06 | 1,667 | +0.07(+0.16%) |
Jan 21, 2015 | 42.08 | 42.08 | 41.99 | 41.99 | 3,028 | -0.08(-0.18%) |
Jan 20, 2015 | 42.06 | 42.11 | 42.06 | 42.06 | 6,510 | -0.02(-0.04%) |
Jan 16, 2015 | 42.16 | 42.16 | 42.06 | 42.08 | 5,509 | -0.04(-0.10%) |
Jan 15, 2015 | 42.15 | 42.15 | 42.00 | 42.12 | 8,724 | +0.06(+0.14%) |
Jan 14, 2015 | 42.07 | 42.08 | 42.06 | 42.06 | 1,888 | +0.02(+0.06%) |
Jan 13, 2015 | 42.01 | 42.05 | 42.01 | 42.04 | 5,192 | +0.02(+0.04%) |
Jan 12, 2015 | 41.94 | 42.02 | 41.94 | 42.02 | 8,133 | +0.08(+0.18%) |
Jan 09, 2015 | 41.91 | 41.95 | 41.91 | 41.95 | 437 | +0.05(+0.12%) |
Jan 08, 2015 | 41.95 | 41.96 | 41.81 | 41.90 | 2,973 | -0.01(-0.02%) |
Jan 07, 2015 | 42.12 | 42.12 | 41.79 | 41.91 | 7,989 | +0.01(+0.02%) |
Jan 06, 2015 | 41.86 | 41.92 | 41.73 | 41.90 | 8,539 | +0.09(+0.22%) |
Jan 05, 2015 | 41.90 | 41.90 | 41.77 | 41.81 | 7,264 | +0.01(+0.02%) |
Jan 02, 2015 | 41.71 | 41.81 | 41.67 | 41.80 | 5,342 | +0.01(+0.02%) |
Dec 31, 2014 | 41.79 | 41.79 | 41.79 | 41.79 | 5,511 | +0.02(+0.04%) |
Dec 30, 2014 | 41.76 | 41.78 | 41.66 | 41.77 | 8,702 | +0.05(+0.12%) |
Dec 29, 2014 | 41.73 | 41.76 | 41.66 | 41.72 | 11,985 | -0.01(-0.01%) |
Dec 26, 2014 | 41.69 | 41.73 | 41.69 | 41.73 | 6,914 | +0.01(+0.01%) |
Dec 24, 2014 | 41.96 | 41.72 | 41.72 | 41.72 | 2,396 | +0.03(+0.06%) |
Dec 23, 2014 | 41.68 | 41.71 | 41.68 | 41.70 | 3,381 | -0.02(-0.06%) |
Dec 22, 2014 | 41.71 | 41.73 | 41.71 | 41.72 | 3,119 | +0.03(+0.07%) |
Dec 19, 2014 | 41.73 | 41.73 | 41.65 | 41.69 | 2,714 | +0.01(+0.02%) |
Dec 18, 2014 | 41.73 | 41.73 | 41.66 | 41.68 | 6,559 | -0.07(-0.16%) |
Dec 17, 2014 | 41.77 | 41.77 | 41.75 | 41.75 | 1,436 | -0.02(-0.05%) |
Dec 16, 2014 | 41.78 | 41.78 | 41.77 | 41.77 | 546 | +0.03(+0.07%) |
Dec 15, 2014 | 41.79 | 41.79 | 41.74 | 41.74 | 421 | -0.05(-0.12%) |
Dec 12, 2014 | 41.76 | 41.80 | 41.76 | 41.79 | 10,189 | -0.03(-0.08%) |
Dec 11, 2014 | 41.86 | 41.86 | 41.74 | 41.82 | 5,177 | +0.02(+0.04%) |
Dec 10, 2014 | 41.80 | 41.81 | 41.75 | 41.81 | 2,701 | +0.02(+0.05%) |
Dec 09, 2014 | 41.81 | 41.81 | 41.75 | 41.79 | 5,292 | +0.03(+0.07%) |
Dec 08, 2014 | 41.86 | 41.86 | 41.73 | 41.76 | 18,919 | -0.10(-0.24%) |
Dec 05, 2014 | 41.89 | 41.89 | 41.79 | 41.86 | 3,442 | +0.06(+0.14%) |
Dec 04, 2014 | 41.76 | 41.86 | 41.76 | 41.80 | 9,435 | -0.13(-0.30%) |
Dec 03, 2014 | 41.92 | 41.92 | 41.92 | 41.92 | 2,986 | +0.02(+0.04%) |
Dec 02, 2014 | 41.96 | 41.96 | 41.89 | 41.91 | 13,585 | -0.04(-0.10%) |
Dec 01, 2014 | 42.14 | 42.14 | 41.94 | 41.95 | 9,682 | +0.03(+0.06%) |
Nov 28, 2014 | 41.91 | 41.99 | 41.91 | 41.92 | 2,038 | +0.01(+0.02%) |
Nov 26, 2014 | 41.93 | 41.91 | 41.91 | 41.91 | 26,718 | +0.00(+0.00%) |
Nov 25, 2014 | 41.96 | 41.96 | 41.91 | 41.91 | 5,217 | -0.05(-0.12%) |
Nov 24, 2014 | 41.94 | 41.96 | 41.89 | 41.96 | 5,914 | +0.07(+0.16%) |
Nov 21, 2014 | 41.92 | 41.92 | 41.84 | 41.90 | 3,582 | +0.04(+0.10%) |
Nov 20, 2014 | 41.83 | 41.86 | 41.83 | 41.86 | 1,316 | +0.02(+0.04%) |
Nov 19, 2014 | 41.88 | 41.88 | 41.84 | 41.84 | 4,519 | -0.03(-0.08%) |
Nov 18, 2014 | 41.87 | 41.87 | 41.83 | 41.87 | 4,302 | -0.03(-0.06%) |
Nov 17, 2014 | 41.89 | 41.90 | 41.83 | 41.90 | 2,300 | +0.03(+0.08%) |
Nov 14, 2014 | 41.91 | 41.91 | 41.87 | 41.87 | 486 | -0.03(-0.08%) |
Nov 13, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 286 | +0.00(+0.00%) |
Nov 12, 2014 | 41.87 | 41.90 | 41.82 | 41.90 | 2,294 | +0.01(+0.02%) |
Nov 11, 2014 | 41.90 | 41.90 | 41.84 | 41.89 | 7,815 | +0.03(+0.08%) |
Nov 10, 2014 | 41.96 | 41.96 | 41.86 | 41.86 | 4,210 | -0.01(-0.02%) |
Nov 07, 2014 | 41.88 | 41.91 | 41.82 | 41.86 | 1,494 | -0.03(-0.08%) |
Nov 06, 2014 | 41.90 | 41.91 | 41.90 | 41.90 | 3,905 | -0.02(-0.04%) |
Nov 05, 2014 | 41.86 | 41.91 | 41.86 | 41.91 | 3,681 | +0.03(+0.06%) |
Nov 04, 2014 | 41.88 | 41.91 | 41.86 | 41.89 | 5,207 | -0.03(-0.06%) |
Nov 03, 2014 | 41.92 | 41.92 | 41.86 | 41.91 | 4,024 | +0.02(+0.04%) |
Oct 31, 2014 | 41.93 | 41.93 | 41.90 | 41.90 | 3,048 | -0.07(-0.16%) |
Oct 30, 2014 | 41.98 | 41.98 | 41.93 | 41.96 | 4,042 | +0.00(+0.01%) |
Oct 29, 2014 | 42.05 | 42.05 | 41.94 | 41.96 | 8,861 | -0.08(-0.19%) |
Oct 28, 2014 | 42.06 | 42.06 | 41.97 | 42.04 | 7,367 | -0.01(-0.02%) |
Oct 27, 2014 | 42.10 | 42.02 | 42.05 | 42.05 | 70,498 | +0.02(+0.06%) |
Oct 24, 2014 | 42.02 | 42.02 | 41.97 | 42.02 | 2,156 | +0.00(+0.00%) |
Oct 23, 2014 | 42.05 | 42.05 | 42.02 | 42.02 | 3,880 | -0.03(-0.08%) |
Oct 22, 2014 | 42.09 | 42.09 | 42.01 | 42.06 | 3,697 | -0.05(-0.12%) |
Oct 21, 2014 | 42.17 | 42.17 | 42.03 | 42.11 | 5,301 | +0.02(+0.04%) |
Oct 20, 2014 | 42.18 | 42.18 | 42.02 | 42.09 | 2,863 | +0.06(+0.14%) |
Oct 17, 2014 | 42.13 | 42.13 | 42.02 | 42.03 | 39,312 | -0.12(-0.28%) |
Oct 16, 2014 | 42.21 | 42.26 | 42.13 | 42.15 | 8,972 | -0.07(-0.18%) |
Oct 15, 2014 | 42.30 | 42.30 | 42.15 | 42.22 | 38,589 | +0.14(+0.34%) |
Oct 14, 2014 | 42.02 | 42.08 | 41.98 | 42.08 | 8,201 | +0.05(+0.12%) |
Oct 13, 2014 | 42.01 | 42.03 | 41.98 | 42.03 | 6,296 | +0.08(+0.20%) |
Oct 10, 2014 | 41.93 | 41.96 | 41.93 | 41.95 | 4,647 | -0.02(-0.04%) |