Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.96 | 39.96 | 39.80 | 39.94 | 3,146,415 | -0.03(-0.08%) |
Apr 29, 2015 | 39.98 | 40.01 | 39.91 | 39.97 | 2,048,947 | -0.06(-0.15%) |
Apr 28, 2015 | 40.03 | 40.06 | 39.98 | 40.03 | 1,576,045 | +0.02(+0.05%) |
Apr 27, 2015 | 40.06 | 40.09 | 39.98 | 40.01 | 2,032,315 | -0.04(-0.10%) |
Apr 24, 2015 | 40.05 | 40.09 | 40.01 | 40.05 | 1,543,347 | +0.01(+0.02%) |
Apr 23, 2015 | 40.00 | 40.05 | 39.98 | 40.04 | 1,490,010 | +0.06(+0.15%) |
Apr 22, 2015 | 39.96 | 39.99 | 39.94 | 39.98 | 1,637,419 | +0.02(+0.05%) |
Apr 21, 2015 | 39.89 | 39.98 | 39.91 | 39.96 | 1,501,803 | +0.07(+0.18%) |
Apr 20, 2015 | 40.00 | 40.00 | 39.88 | 39.89 | 3,346,637 | -0.03(-0.08%) |
Apr 17, 2015 | 40.04 | 40.05 | 39.86 | 39.92 | 3,250,647 | -0.15(-0.37%) |
Apr 16, 2015 | 40.13 | 40.15 | 40.04 | 40.07 | 2,909,048 | -0.06(-0.15%) |
Apr 15, 2015 | 40.04 | 40.14 | 40.02 | 40.13 | 2,116,031 | +0.11(+0.27%) |
Apr 14, 2015 | 40.02 | 40.04 | 39.99 | 40.02 | 1,663,276 | +0.03(+0.08%) |
Apr 13, 2015 | 40.03 | 40.05 | 39.96 | 39.99 | 1,336,448 | -0.03(-0.07%) |
Apr 10, 2015 | 40.05 | 40.05 | 40.00 | 40.02 | 1,353,247 | -0.01(-0.02%) |
Apr 09, 2015 | 40.03 | 40.09 | 39.99 | 40.03 | 2,488,478 | -0.01(-0.02%) |
Apr 08, 2015 | 39.98 | 40.05 | 39.97 | 40.04 | 1,615,034 | +0.07(+0.18%) |
Apr 07, 2015 | 39.93 | 39.98 | 39.93 | 39.97 | 1,319,179 | +0.03(+0.08%) |
Apr 06, 2015 | 39.96 | 40.01 | 39.93 | 39.94 | 1,879,722 | -0.03(-0.08%) |
Apr 02, 2015 | 39.94 | 39.97 | 39.97 | 39.97 | 1,352,800 | +0.04(+0.10%) |
Apr 01, 2015 | 39.97 | 39.98 | 39.85 | 39.93 | 2,492,502 | -0.18(-0.45%) |
Mar 31, 2015 | 40.10 | 40.17 | 40.10 | 40.11 | 2,212,377 | +0.00(+0.00%) |
Mar 30, 2015 | 40.12 | 40.17 | 40.06 | 40.11 | 1,988,016 | +0.03(+0.07%) |
Mar 27, 2015 | 40.10 | 40.12 | 40.07 | 40.08 | 1,292,635 | +0.01(+0.02%) |
Mar 26, 2015 | 40.06 | 40.09 | 40.00 | 40.07 | 1,672,877 | -0.02(-0.05%) |
Mar 25, 2015 | 40.13 | 40.17 | 40.06 | 40.09 | 2,460,049 | +0.00(+0.00%) |
Mar 24, 2015 | 40.15 | 40.15 | 40.05 | 40.09 | 1,667,938 | +0.00(+0.00%) |
Mar 23, 2015 | 40.05 | 40.12 | 40.01 | 40.09 | 2,194,388 | +0.04(+0.10%) |
Mar 20, 2015 | 39.95 | 40.08 | 39.91 | 40.05 | 3,746,339 | +0.14(+0.35%) |
Mar 19, 2015 | 39.95 | 39.97 | 39.90 | 39.91 | 2,349,921 | -0.02(-0.05%) |
Mar 18, 2015 | 39.78 | 39.97 | 39.73 | 39.93 | 2,603,503 | +0.15(+0.38%) |
Mar 17, 2015 | 39.78 | 39.79 | 39.72 | 39.78 | 2,385,390 | -0.01(-0.03%) |
Mar 16, 2015 | 39.78 | 39.84 | 39.75 | 39.79 | 1,822,909 | +0.05(+0.13%) |
Mar 13, 2015 | 39.79 | 39.80 | 39.67 | 39.74 | 2,049,794 | -0.02(-0.05%) |
Mar 12, 2015 | 39.83 | 39.90 | 39.75 | 39.76 | 1,863,862 | -0.04(-0.10%) |
Mar 11, 2015 | 39.71 | 39.82 | 39.69 | 39.80 | 1,642,268 | +0.13(+0.33%) |
Mar 10, 2015 | 39.60 | 39.71 | 39.56 | 39.67 | 1,743,553 | +0.06(+0.15%) |
Mar 09, 2015 | 39.73 | 39.78 | 39.56 | 39.61 | 2,927,680 | -0.09(-0.23%) |
Mar 06, 2015 | 40.00 | 40.03 | 39.65 | 39.70 | 5,257,973 | -0.36(-0.90%) |
Mar 05, 2015 | 40.06 | 40.11 | 40.05 | 40.06 | 1,718,301 | +0.02(+0.05%) |
Mar 04, 2015 | 40.03 | 40.07 | 39.98 | 40.04 | 2,574,279 | +0.01(+0.02%) |
Mar 03, 2015 | 39.98 | 40.04 | 39.95 | 40.03 | 2,211,565 | +0.04(+0.10%) |
Mar 02, 2015 | 40.03 | 40.03 | 39.95 | 39.99 | 2,556,048 | -0.17(-0.42%) |
Feb 27, 2015 | 40.12 | 40.17 | 40.06 | 40.16 | 1,965,492 | +0.08(+0.20%) |
Feb 26, 2015 | 40.05 | 40.08 | 40.00 | 40.08 | 2,001,493 | +0.03(+0.07%) |
Feb 25, 2015 | 40.00 | 40.08 | 40.00 | 40.05 | 3,075,750 | +0.06(+0.15%) |
Feb 24, 2015 | 39.95 | 40.00 | 39.92 | 39.99 | 1,856,767 | +0.06(+0.15%) |
Feb 23, 2015 | 39.89 | 39.94 | 39.85 | 39.93 | 2,003,893 | +0.09(+0.23%) |
Feb 20, 2015 | 39.78 | 39.89 | 39.77 | 39.84 | 1,653,262 | +0.07(+0.18%) |
Feb 19, 2015 | 39.74 | 39.81 | 39.66 | 39.77 | 2,129,510 | +0.04(+0.10%) |
Feb 18, 2015 | 39.87 | 39.87 | 39.58 | 39.73 | 5,369,587 | -0.14(-0.35%) |
Feb 17, 2015 | 40.01 | 40.05 | 39.83 | 39.87 | 2,155,444 | -0.13(-0.33%) |
Feb 13, 2015 | 39.94 | 40.00 | 40.00 | 40.00 | 1,537,800 | +0.07(+0.18%) |
Feb 12, 2015 | 39.92 | 39.96 | 39.85 | 39.93 | 1,406,869 | +0.03(+0.08%) |
Feb 11, 2015 | 39.85 | 39.90 | 39.77 | 39.90 | 2,190,744 | +0.10(+0.25%) |
Feb 10, 2015 | 39.84 | 39.85 | 39.77 | 39.80 | 1,471,701 | -0.02(-0.05%) |
Feb 09, 2015 | 39.79 | 39.84 | 39.76 | 39.82 | 1,533,487 | +0.04(+0.10%) |
Feb 06, 2015 | 39.92 | 39.92 | 39.72 | 39.78 | 2,487,142 | -0.14(-0.35%) |
Feb 05, 2015 | 39.87 | 39.92 | 39.83 | 39.92 | 2,585,151 | +0.06(+0.15%) |
Feb 04, 2015 | 39.88 | 39.91 | 39.80 | 39.86 | 1,626,660 | -0.04(-0.10%) |
Feb 03, 2015 | 39.88 | 39.93 | 39.85 | 39.90 | 1,876,153 | +0.00(+0.00%) |