Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.66 | 40.64 | 39.32 | 40.55 | 993,259 | +0.33(+0.82%) |
Apr 29, 2015 | 39.97 | 40.41 | 39.59 | 40.23 | 751,970 | +0.37(+0.92%) |
Apr 28, 2015 | 39.08 | 40.27 | 38.95 | 39.86 | 896,630 | +0.99(+2.56%) |
Apr 27, 2015 | 38.94 | 40.08 | 38.70 | 38.86 | 928,380 | +0.34(+0.87%) |
Apr 24, 2015 | 39.24 | 39.69 | 38.41 | 38.53 | 540,855 | -0.84(-2.13%) |
Apr 23, 2015 | 38.78 | 39.73 | 38.50 | 39.37 | 564,499 | +0.70(+1.82%) |
Apr 22, 2015 | 39.83 | 39.93 | 38.39 | 38.66 | 1,278,424 | -1.37(-3.42%) |
Apr 21, 2015 | 39.16 | 40.56 | 38.97 | 40.03 | 596,807 | +0.87(+2.22%) |
Apr 20, 2015 | 38.37 | 39.44 | 37.86 | 39.16 | 973,525 | +0.69(+1.79%) |
Apr 17, 2015 | 38.43 | 38.87 | 38.30 | 38.47 | 842,670 | +0.36(+0.94%) |
Apr 16, 2015 | 38.57 | 38.84 | 37.82 | 38.11 | 1,039,709 | -0.22(-0.57%) |
Apr 15, 2015 | 38.49 | 38.65 | 37.86 | 38.33 | 777,601 | +0.22(+0.57%) |
Apr 14, 2015 | 38.42 | 38.65 | 37.96 | 38.11 | 649,791 | -0.31(-0.79%) |
Apr 13, 2015 | 38.83 | 39.01 | 38.22 | 38.42 | 535,323 | -0.41(-1.07%) |
Apr 10, 2015 | 39.01 | 39.29 | 38.51 | 38.83 | 538,967 | +0.47(+1.22%) |
Apr 09, 2015 | 38.00 | 38.41 | 37.83 | 38.36 | 683,164 | -0.08(-0.20%) |
Apr 08, 2015 | 39.12 | 39.12 | 38.11 | 38.44 | 753,868 | -0.58(-1.48%) |
Apr 07, 2015 | 39.98 | 39.98 | 38.84 | 39.02 | 665,563 | -1.18(-2.94%) |
Apr 06, 2015 | 40.36 | 40.59 | 39.82 | 40.20 | 914,276 | +1.38(+3.55%) |
Apr 02, 2015 | 38.86 | 38.83 | 38.83 | 38.83 | 907,265 | -0.14(-0.36%) |
Apr 01, 2015 | 38.33 | 39.08 | 38.25 | 38.97 | 1,404,782 | +0.99(+2.60%) |
Mar 31, 2015 | 37.42 | 38.04 | 37.25 | 37.98 | 792,224 | +0.49(+1.32%) |
Mar 30, 2015 | 37.07 | 37.85 | 36.86 | 37.49 | 732,460 | -0.05(-0.15%) |
Mar 27, 2015 | 38.42 | 38.49 | 37.41 | 37.54 | 1,079,682 | -1.26(-3.25%) |
Mar 26, 2015 | 40.16 | 40.61 | 38.29 | 38.80 | 913,223 | -0.41(-1.04%) |
Mar 25, 2015 | 40.07 | 40.27 | 39.16 | 39.21 | 774,877 | -0.55(-1.38%) |
Mar 24, 2015 | 40.45 | 40.61 | 39.69 | 39.76 | 832,438 | -0.84(-2.06%) |
Mar 23, 2015 | 40.30 | 40.66 | 39.66 | 40.59 | 1,143,545 | +0.48(+1.19%) |
Mar 20, 2015 | 38.92 | 40.13 | 38.91 | 40.12 | 1,157,037 | +1.60(+4.16%) |
Mar 19, 2015 | 38.09 | 38.97 | 37.74 | 38.51 | 910,099 | -0.15(-0.38%) |
Mar 18, 2015 | 37.26 | 39.22 | 36.68 | 38.66 | 1,471,761 | +1.01(+2.68%) |
Mar 17, 2015 | 36.78 | 37.97 | 36.63 | 37.65 | 1,123,706 | +0.38(+1.03%) |
Mar 16, 2015 | 37.10 | 37.79 | 36.78 | 37.27 | 758,347 | +0.13(+0.34%) |
Mar 13, 2015 | 37.19 | 37.45 | 36.53 | 37.14 | 1,017,504 | +0.17(+0.47%) |
Mar 12, 2015 | 38.36 | 38.50 | 36.84 | 36.97 | 1,373,089 | -1.06(-2.78%) |
Mar 11, 2015 | 36.38 | 38.32 | 35.94 | 38.03 | 1,444,928 | +1.53(+4.18%) |
Mar 10, 2015 | 37.15 | 38.07 | 36.06 | 36.50 | 1,396,275 | -0.56(-1.52%) |
Mar 09, 2015 | 38.18 | 38.38 | 36.94 | 37.07 | 823,309 | -0.79(-2.09%) |
Mar 06, 2015 | 38.69 | 39.08 | 37.56 | 37.86 | 1,513,402 | -1.70(-4.29%) |
Mar 05, 2015 | 39.69 | 40.52 | 39.31 | 39.55 | 654,392 | +0.03(+0.08%) |
Mar 04, 2015 | 39.75 | 40.11 | 39.11 | 39.52 | 648,996 | -0.58(-1.45%) |
Mar 03, 2015 | 40.90 | 41.55 | 39.87 | 40.11 | 724,166 | -0.50(-1.24%) |
Mar 02, 2015 | 40.86 | 41.44 | 40.21 | 40.61 | 785,675 | -0.28(-0.68%) |
Feb 27, 2015 | 41.24 | 41.62 | 40.71 | 40.89 | 711,592 | -0.13(-0.32%) |
Feb 26, 2015 | 40.76 | 41.09 | 40.63 | 41.02 | 530,305 | +0.68(+1.69%) |
Feb 25, 2015 | 40.26 | 40.75 | 40.02 | 40.34 | 630,206 | +0.51(+1.28%) |
Feb 24, 2015 | 39.65 | 40.10 | 39.29 | 39.83 | 762,528 | -0.21(-0.52%) |
Feb 23, 2015 | 38.99 | 40.07 | 38.83 | 40.04 | 940,070 | +0.91(+2.32%) |
Feb 20, 2015 | 39.48 | 39.99 | 38.96 | 39.13 | 999,121 | -0.04(-0.10%) |
Feb 19, 2015 | 40.38 | 40.49 | 39.00 | 39.17 | 1,231,766 | -1.35(-3.33%) |
Feb 18, 2015 | 38.86 | 40.77 | 38.74 | 40.52 | 1,767,022 | +1.64(+4.23%) |
Feb 17, 2015 | 39.92 | 40.11 | 38.69 | 38.87 | 1,195,034 | -1.68(-4.15%) |
Feb 13, 2015 | 41.17 | 40.55 | 40.55 | 40.55 | 626,991 | +0.01(+0.02%) |
Feb 12, 2015 | 40.85 | 41.00 | 40.10 | 40.55 | 971,168 | +0.53(+1.34%) |
Feb 11, 2015 | 40.56 | 40.84 | 39.39 | 40.01 | 1,132,692 | -0.55(-1.36%) |
Feb 10, 2015 | 41.47 | 41.59 | 40.56 | 40.56 | 1,852,286 | -1.62(-3.84%) |
Feb 09, 2015 | 42.48 | 42.83 | 41.59 | 42.18 | 979,817 | +0.26(+0.61%) |
Feb 06, 2015 | 42.86 | 42.88 | 41.69 | 41.93 | 1,181,891 | -2.49(-5.60%) |
Feb 05, 2015 | 44.24 | 44.93 | 43.75 | 44.41 | 836,801 | -0.05(-0.12%) |
Feb 04, 2015 | 43.85 | 45.14 | 43.48 | 44.47 | 1,022,601 | +0.88(+2.03%) |
Feb 03, 2015 | 44.49 | 44.49 | 43.06 | 43.59 | 1,252,153 | -1.38(-3.07%) |