Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.40 | 39.75 | 39.02 | 39.67 | 405,797 | -0.04(-0.10%) |
Apr 29, 2015 | 40.47 | 40.47 | 39.58 | 39.71 | 226,889 | -0.80(-1.96%) |
Apr 28, 2015 | 39.99 | 40.89 | 39.75 | 40.50 | 366,272 | +0.68(+1.70%) |
Apr 27, 2015 | 40.60 | 41.13 | 38.93 | 39.83 | 589,154 | -0.85(-2.08%) |
Apr 24, 2015 | 37.92 | 41.73 | 37.78 | 40.67 | 1,269,933 | +3.20(+8.54%) |
Apr 23, 2015 | 37.58 | 37.65 | 37.20 | 37.47 | 186,646 | -0.15(-0.40%) |
Apr 22, 2015 | 37.57 | 37.89 | 36.81 | 37.62 | 216,422 | +0.04(+0.11%) |
Apr 21, 2015 | 37.80 | 37.89 | 37.30 | 37.58 | 200,195 | -0.11(-0.29%) |
Apr 20, 2015 | 37.30 | 37.92 | 37.30 | 37.69 | 269,818 | +0.63(+1.69%) |
Apr 17, 2015 | 37.10 | 37.41 | 36.76 | 37.06 | 259,855 | -0.04(-0.11%) |
Apr 16, 2015 | 37.07 | 37.43 | 36.72 | 37.10 | 176,822 | -0.04(-0.11%) |
Apr 15, 2015 | 37.27 | 37.27 | 36.49 | 37.14 | 210,088 | +0.14(+0.38%) |
Apr 14, 2015 | 36.41 | 37.11 | 36.36 | 37.00 | 173,696 | +0.63(+1.72%) |
Apr 13, 2015 | 36.70 | 36.77 | 36.18 | 36.38 | 103,797 | -0.36(-0.97%) |
Apr 10, 2015 | 36.57 | 37.28 | 36.38 | 36.74 | 141,497 | +0.12(+0.33%) |
Apr 09, 2015 | 36.56 | 36.89 | 36.39 | 36.62 | 101,453 | +0.14(+0.38%) |
Apr 08, 2015 | 36.53 | 37.02 | 36.07 | 36.48 | 275,317 | +0.05(+0.14%) |
Apr 07, 2015 | 36.84 | 37.32 | 36.25 | 36.43 | 262,288 | -0.29(-0.79%) |
Apr 06, 2015 | 36.73 | 36.96 | 36.63 | 36.72 | 201,720 | -0.09(-0.24%) |
Apr 02, 2015 | 38.24 | 36.81 | 36.81 | 36.81 | 237,779 | -1.50(-3.92%) |
Apr 01, 2015 | 38.81 | 39.21 | 37.81 | 38.31 | 257,802 | -0.76(-1.93%) |
Mar 31, 2015 | 38.31 | 39.10 | 38.01 | 39.06 | 165,525 | +0.52(+1.34%) |
Mar 30, 2015 | 38.41 | 38.78 | 38.41 | 38.55 | 150,033 | +0.24(+0.62%) |
Mar 27, 2015 | 38.62 | 38.84 | 38.29 | 38.31 | 242,386 | -0.42(-1.08%) |
Mar 26, 2015 | 38.78 | 38.86 | 38.39 | 38.72 | 145,801 | -0.28(-0.71%) |
Mar 25, 2015 | 40.15 | 40.40 | 38.96 | 39.00 | 177,561 | -1.07(-2.68%) |
Mar 24, 2015 | 40.36 | 40.36 | 39.93 | 40.08 | 228,910 | -0.36(-0.89%) |
Mar 23, 2015 | 41.10 | 41.10 | 40.41 | 40.43 | 175,052 | -0.65(-1.57%) |
Mar 20, 2015 | 39.81 | 41.22 | 39.63 | 41.08 | 623,818 | +1.57(+3.98%) |
Mar 19, 2015 | 39.53 | 39.83 | 39.39 | 39.51 | 108,392 | -0.15(-0.38%) |
Mar 18, 2015 | 39.45 | 39.82 | 39.24 | 39.66 | 228,903 | -0.03(-0.08%) |
Mar 17, 2015 | 39.72 | 40.14 | 39.52 | 39.69 | 214,425 | -0.22(-0.55%) |
Mar 16, 2015 | 40.04 | 40.31 | 39.71 | 39.91 | 323,593 | +0.17(+0.43%) |
Mar 13, 2015 | 40.29 | 40.29 | 39.38 | 39.74 | 249,281 | -0.66(-1.62%) |
Mar 12, 2015 | 40.25 | 40.45 | 39.84 | 40.39 | 160,355 | +0.42(+1.04%) |
Mar 11, 2015 | 39.28 | 40.06 | 39.28 | 39.98 | 202,773 | +0.78(+1.98%) |
Mar 10, 2015 | 39.45 | 39.80 | 39.16 | 39.20 | 244,660 | -0.59(-1.47%) |
Mar 09, 2015 | 39.76 | 39.89 | 39.28 | 39.79 | 260,698 | +0.23(+0.58%) |
Mar 06, 2015 | 39.05 | 39.62 | 39.03 | 39.56 | 288,233 | +0.24(+0.61%) |
Mar 05, 2015 | 39.40 | 39.63 | 39.12 | 39.32 | 252,944 | -0.10(-0.25%) |
Mar 04, 2015 | 39.47 | 39.68 | 39.03 | 39.42 | 203,049 | -0.26(-0.65%) |
Mar 03, 2015 | 39.94 | 39.94 | 39.21 | 39.68 | 237,747 | -0.24(-0.60%) |
Mar 02, 2015 | 40.22 | 40.71 | 39.69 | 39.92 | 344,017 | -0.22(-0.54%) |
Feb 27, 2015 | 39.74 | 40.54 | 39.53 | 40.14 | 308,513 | +0.27(+0.67%) |
Feb 26, 2015 | 39.64 | 40.06 | 39.42 | 39.87 | 365,246 | +0.22(+0.55%) |
Feb 25, 2015 | 39.22 | 39.77 | 39.09 | 39.65 | 206,013 | +0.35(+0.89%) |
Feb 24, 2015 | 38.73 | 39.44 | 38.49 | 39.30 | 275,937 | +0.68(+1.75%) |
Feb 23, 2015 | 38.54 | 38.62 | 38.16 | 38.62 | 154,534 | +0.08(+0.21%) |
Feb 20, 2015 | 38.54 | 38.75 | 38.01 | 38.55 | 230,800 | +0.08(+0.21%) |
Feb 19, 2015 | 38.06 | 38.66 | 37.95 | 38.47 | 193,768 | +0.29(+0.76%) |
Feb 18, 2015 | 38.51 | 38.89 | 37.95 | 38.18 | 264,584 | -0.54(-1.39%) |
Feb 17, 2015 | 39.24 | 39.40 | 38.42 | 38.71 | 296,314 | -0.52(-1.32%) |
Feb 13, 2015 | 39.20 | 39.23 | 39.23 | 39.23 | 262,824 | +0.01(+0.03%) |
Feb 12, 2015 | 38.83 | 39.48 | 38.51 | 39.22 | 501,041 | +0.62(+1.60%) |
Feb 11, 2015 | 37.92 | 39.12 | 37.70 | 38.60 | 335,976 | +0.59(+1.54%) |
Feb 10, 2015 | 38.18 | 38.20 | 37.51 | 38.02 | 282,356 | -0.03(-0.08%) |
Feb 09, 2015 | 37.13 | 38.18 | 36.87 | 38.05 | 463,080 | +0.70(+1.86%) |
Feb 06, 2015 | 36.40 | 37.48 | 36.28 | 37.35 | 792,583 | +0.87(+2.37%) |
Feb 05, 2015 | 34.75 | 37.00 | 34.39 | 36.49 | 1,276,866 | +2.76(+8.20%) |
Feb 04, 2015 | 33.84 | 34.08 | 33.55 | 33.72 | 429,060 | -0.36(-1.05%) |
Feb 03, 2015 | 33.38 | 34.26 | 32.98 | 34.08 | 373,884 | +0.69(+2.05%) |