Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.00 | 41.05 | 40.20 | 40.52 | 5,355,549 | -0.66(-1.59%) |
Apr 29, 2015 | 40.97 | 41.35 | 40.76 | 41.17 | 5,705,403 | -0.21(-0.50%) |
Apr 28, 2015 | 40.89 | 41.40 | 40.74 | 41.38 | 4,371,717 | +0.26(+0.64%) |
Apr 27, 2015 | 41.37 | 41.40 | 41.07 | 41.12 | 4,853,474 | -0.12(-0.29%) |
Apr 24, 2015 | 40.72 | 41.57 | 40.64 | 41.24 | 5,631,742 | +0.70(+1.72%) |
Apr 23, 2015 | 40.50 | 40.70 | 40.13 | 40.54 | 3,896,483 | +0.54(+1.35%) |
Apr 22, 2015 | 40.03 | 40.08 | 39.66 | 40.00 | 3,235,308 | +0.12(+0.30%) |
Apr 21, 2015 | 40.38 | 40.66 | 39.73 | 39.88 | 2,749,486 | -0.47(-1.17%) |
Apr 20, 2015 | 39.79 | 40.68 | 39.78 | 40.35 | 3,380,562 | +0.64(+1.61%) |
Apr 17, 2015 | 39.63 | 40.18 | 39.55 | 39.71 | 2,779,170 | -0.09(-0.21%) |
Apr 16, 2015 | 40.03 | 40.06 | 39.56 | 39.79 | 3,876,617 | -0.36(-0.90%) |
Apr 15, 2015 | 40.06 | 40.45 | 39.97 | 40.16 | 3,110,921 | +0.19(+0.46%) |
Apr 14, 2015 | 39.74 | 40.10 | 39.69 | 39.97 | 2,506,812 | +0.31(+0.77%) |
Apr 13, 2015 | 40.05 | 40.16 | 39.64 | 39.66 | 1,583,792 | -0.51(-1.28%) |
Apr 10, 2015 | 39.87 | 40.31 | 39.75 | 40.18 | 1,795,477 | +0.43(+1.08%) |
Apr 09, 2015 | 39.93 | 39.96 | 39.46 | 39.75 | 2,703,193 | -0.14(-0.34%) |
Apr 08, 2015 | 40.18 | 40.21 | 39.65 | 39.88 | 4,145,867 | -0.28(-0.69%) |
Apr 07, 2015 | 40.62 | 40.73 | 40.15 | 40.16 | 2,625,173 | -0.52(-1.28%) |
Apr 06, 2015 | 40.35 | 40.98 | 40.35 | 40.68 | 2,518,696 | +0.46(+1.13%) |
Apr 02, 2015 | 40.13 | 40.23 | 40.23 | 40.23 | 3,196,312 | +0.06(+0.16%) |
Apr 01, 2015 | 40.06 | 40.35 | 39.64 | 40.16 | 4,256,449 | +0.09(+0.21%) |
Mar 31, 2015 | 40.23 | 40.66 | 39.97 | 40.08 | 4,725,235 | -0.24(-0.58%) |
Mar 30, 2015 | 39.95 | 40.54 | 39.80 | 40.31 | 2,623,325 | +0.48(+1.22%) |
Mar 27, 2015 | 39.47 | 40.24 | 39.34 | 39.83 | 3,572,611 | +0.41(+1.03%) |
Mar 26, 2015 | 39.76 | 40.06 | 39.25 | 39.42 | 4,318,979 | -0.41(-1.04%) |
Mar 25, 2015 | 40.84 | 41.15 | 39.81 | 39.83 | 7,799,675 | -0.95(-2.34%) |
Mar 24, 2015 | 41.22 | 41.52 | 40.66 | 40.79 | 2,694,240 | -0.50(-1.21%) |
Mar 23, 2015 | 41.12 | 41.43 | 41.04 | 41.29 | 2,674,626 | +0.18(+0.43%) |
Mar 20, 2015 | 40.84 | 41.31 | 40.63 | 41.11 | 4,846,910 | +0.46(+1.14%) |
Mar 19, 2015 | 40.89 | 41.29 | 40.51 | 40.65 | 3,126,027 | -0.36(-0.87%) |
Mar 18, 2015 | 39.85 | 41.28 | 39.66 | 41.00 | 4,312,427 | +1.18(+2.95%) |
Mar 17, 2015 | 39.81 | 40.21 | 39.71 | 39.83 | 3,327,081 | -0.19(-0.46%) |
Mar 16, 2015 | 39.54 | 40.28 | 39.53 | 40.01 | 2,632,890 | +0.61(+1.54%) |
Mar 13, 2015 | 39.79 | 39.79 | 38.97 | 39.41 | 3,233,146 | -0.47(-1.18%) |
Mar 12, 2015 | 39.21 | 40.06 | 39.14 | 39.88 | 3,167,699 | +0.86(+2.19%) |
Mar 11, 2015 | 39.38 | 39.59 | 38.97 | 39.02 | 2,958,701 | -0.35(-0.89%) |
Mar 10, 2015 | 39.23 | 39.79 | 39.14 | 39.37 | 3,632,620 | +0.06(+0.14%) |
Mar 09, 2015 | 39.26 | 39.55 | 39.14 | 39.31 | 3,233,633 | +0.12(+0.31%) |
Mar 06, 2015 | 40.27 | 40.27 | 38.94 | 39.19 | 5,326,271 | -1.47(-3.63%) |
Mar 05, 2015 | 40.61 | 40.97 | 40.50 | 40.67 | 3,256,054 | +0.36(+0.88%) |
Mar 04, 2015 | 40.22 | 41.00 | 40.08 | 40.31 | 4,482,948 | -0.11(-0.26%) |
Mar 03, 2015 | 39.96 | 40.43 | 39.74 | 40.42 | 4,153,525 | +0.41(+1.03%) |
Mar 02, 2015 | 40.89 | 41.02 | 39.73 | 40.01 | 4,196,463 | -1.02(-2.48%) |
Feb 27, 2015 | 40.99 | 41.25 | 40.80 | 41.02 | 3,474,343 | +0.12(+0.30%) |
Feb 26, 2015 | 41.48 | 41.62 | 40.83 | 40.90 | 4,492,263 | -0.48(-1.15%) |
Feb 25, 2015 | 42.16 | 42.24 | 41.35 | 41.38 | 4,292,794 | -0.86(-2.02%) |
Feb 24, 2015 | 42.03 | 42.49 | 41.86 | 42.24 | 3,024,246 | +0.14(+0.32%) |
Feb 23, 2015 | 41.87 | 42.14 | 41.82 | 42.10 | 2,997,810 | +0.26(+0.63%) |
Feb 20, 2015 | 41.56 | 41.87 | 41.07 | 41.84 | 5,473,518 | +0.22(+0.53%) |
Feb 19, 2015 | 41.98 | 42.09 | 41.35 | 41.62 | 4,149,601 | -0.51(-1.20%) |
Feb 18, 2015 | 41.23 | 42.26 | 41.10 | 42.12 | 5,210,899 | +0.89(+2.16%) |
Feb 17, 2015 | 41.00 | 41.66 | 40.81 | 41.23 | 5,639,419 | +0.03(+0.07%) |
Feb 13, 2015 | 41.19 | 41.20 | 41.20 | 41.20 | 5,412,943 | -0.11(-0.26%) |
Feb 12, 2015 | 41.52 | 41.69 | 41.15 | 41.31 | 5,198,563 | -0.21(-0.51%) |
Feb 11, 2015 | 42.09 | 42.09 | 41.39 | 41.52 | 3,958,191 | -0.73(-1.74%) |
Feb 10, 2015 | 41.51 | 42.34 | 41.51 | 42.26 | 4,777,308 | +0.76(+1.84%) |
Feb 09, 2015 | 42.10 | 42.34 | 41.34 | 41.49 | 5,261,486 | -0.65(-1.54%) |
Feb 06, 2015 | 44.03 | 44.20 | 41.94 | 42.14 | 5,810,163 | -1.97(-4.47%) |
Feb 05, 2015 | 44.19 | 44.29 | 43.72 | 44.12 | 3,116,940 | +0.16(+0.37%) |
Feb 04, 2015 | 44.33 | 44.51 | 43.81 | 43.95 | 4,750,106 | -0.38(-0.86%) |
Feb 03, 2015 | 44.45 | 44.60 | 44.15 | 44.34 | 5,154,499 | -0.21(-0.48%) |