Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.39 | 40.39 | 39.88 | 40.00 | 561,681 | -0.29(-0.73%) |
Apr 29, 2015 | 40.60 | 40.84 | 40.20 | 40.30 | 326,833 | -0.64(-1.57%) |
Apr 28, 2015 | 41.27 | 41.44 | 40.87 | 40.94 | 235,783 | -0.12(-0.30%) |
Apr 27, 2015 | 40.51 | 41.23 | 40.23 | 41.06 | 182,651 | +0.61(+1.50%) |
Apr 24, 2015 | 40.11 | 40.48 | 40.09 | 40.46 | 364,323 | +0.43(+1.07%) |
Apr 23, 2015 | 39.67 | 40.15 | 39.64 | 40.03 | 288,837 | +0.37(+0.93%) |
Apr 22, 2015 | 39.69 | 39.76 | 39.39 | 39.66 | 347,409 | -0.05(-0.12%) |
Apr 21, 2015 | 39.76 | 39.87 | 39.51 | 39.71 | 249,232 | +0.11(+0.29%) |
Apr 20, 2015 | 39.90 | 39.90 | 39.47 | 39.60 | 282,101 | -0.44(-1.09%) |
Apr 17, 2015 | 40.18 | 40.30 | 39.82 | 40.03 | 442,978 | -0.24(-0.59%) |
Apr 16, 2015 | 40.06 | 40.51 | 39.73 | 40.27 | 353,605 | +0.32(+0.81%) |
Apr 15, 2015 | 39.61 | 39.98 | 39.44 | 39.95 | 522,189 | +0.37(+0.93%) |
Apr 14, 2015 | 39.70 | 39.90 | 39.33 | 39.58 | 199,976 | +0.15(+0.38%) |
Apr 13, 2015 | 39.36 | 39.80 | 39.28 | 39.43 | 193,076 | -0.07(-0.17%) |
Apr 10, 2015 | 39.39 | 39.78 | 39.26 | 39.49 | 227,922 | -0.20(-0.50%) |
Apr 09, 2015 | 39.76 | 40.35 | 39.51 | 39.69 | 360,867 | +0.01(+0.02%) |
Apr 08, 2015 | 40.01 | 40.26 | 39.55 | 39.68 | 196,486 | -0.06(-0.14%) |
Apr 07, 2015 | 39.59 | 39.81 | 39.53 | 39.74 | 163,448 | +0.02(+0.05%) |
Apr 06, 2015 | 39.39 | 39.75 | 39.37 | 39.72 | 670,481 | +0.53(+1.35%) |
Apr 02, 2015 | 39.07 | 39.19 | 39.19 | 39.19 | 189,236 | +0.37(+0.95%) |
Apr 01, 2015 | 38.46 | 38.92 | 38.44 | 38.82 | 190,550 | +0.64(+1.69%) |
Mar 31, 2015 | 37.76 | 38.19 | 37.76 | 38.17 | 150,881 | +0.25(+0.65%) |
Mar 30, 2015 | 37.65 | 37.97 | 37.47 | 37.93 | 177,791 | +0.21(+0.55%) |
Mar 27, 2015 | 37.62 | 37.86 | 37.41 | 37.72 | 135,189 | +0.17(+0.45%) |
Mar 26, 2015 | 38.00 | 38.00 | 37.49 | 37.55 | 262,402 | -0.41(-1.07%) |
Mar 25, 2015 | 38.08 | 38.35 | 37.83 | 37.96 | 143,792 | +0.01(+0.02%) |
Mar 24, 2015 | 37.62 | 38.03 | 37.62 | 37.95 | 234,830 | +0.38(+1.01%) |
Mar 23, 2015 | 37.47 | 37.62 | 37.37 | 37.57 | 165,129 | +0.46(+1.25%) |
Mar 20, 2015 | 36.84 | 37.24 | 36.83 | 37.10 | 237,935 | +0.56(+1.53%) |
Mar 19, 2015 | 36.73 | 36.79 | 36.36 | 36.54 | 216,087 | -0.39(-1.05%) |
Mar 18, 2015 | 36.26 | 37.05 | 36.09 | 36.93 | 437,778 | +0.68(+1.88%) |
Mar 17, 2015 | 36.18 | 36.57 | 36.04 | 36.25 | 308,987 | +0.00(+0.00%) |
Mar 16, 2015 | 36.31 | 36.42 | 36.11 | 36.25 | 188,933 | +0.15(+0.42%) |
Mar 13, 2015 | 36.71 | 36.71 | 35.97 | 36.10 | 396,099 | -0.78(-2.11%) |
Mar 12, 2015 | 36.99 | 37.20 | 36.80 | 36.88 | 192,121 | +0.31(+0.86%) |
Mar 11, 2015 | 36.71 | 36.77 | 36.44 | 36.56 | 247,555 | -0.16(-0.44%) |
Mar 10, 2015 | 37.09 | 37.30 | 36.72 | 36.72 | 141,168 | -0.73(-1.95%) |
Mar 09, 2015 | 37.53 | 37.69 | 37.31 | 37.45 | 149,239 | -0.43(-1.13%) |
Mar 06, 2015 | 38.23 | 38.49 | 37.68 | 37.88 | 299,300 | -0.51(-1.33%) |
Mar 05, 2015 | 38.64 | 38.85 | 38.39 | 38.39 | 113,764 | -0.41(-1.05%) |
Mar 04, 2015 | 38.83 | 38.86 | 38.39 | 38.80 | 289,413 | -0.06(-0.15%) |
Mar 03, 2015 | 38.64 | 38.98 | 38.56 | 38.86 | 179,450 | +0.12(+0.32%) |
Mar 02, 2015 | 39.04 | 39.18 | 38.57 | 38.73 | 206,394 | -0.41(-1.04%) |
Feb 27, 2015 | 38.80 | 39.21 | 38.70 | 39.14 | 309,530 | +0.37(+0.95%) |
Feb 26, 2015 | 38.81 | 38.85 | 38.67 | 38.77 | 71,244 | -0.11(-0.29%) |
Feb 25, 2015 | 38.95 | 39.09 | 38.72 | 38.89 | 152,306 | +0.08(+0.20%) |
Feb 24, 2015 | 39.00 | 39.17 | 38.72 | 38.81 | 139,998 | -0.07(-0.17%) |
Feb 23, 2015 | 38.94 | 39.00 | 38.72 | 38.88 | 135,273 | -0.21(-0.53%) |
Feb 20, 2015 | 38.94 | 39.17 | 38.78 | 39.08 | 237,579 | +0.27(+0.68%) |
Feb 19, 2015 | 38.66 | 39.07 | 38.66 | 38.82 | 175,075 | +0.06(+0.15%) |
Feb 18, 2015 | 38.61 | 38.83 | 38.46 | 38.76 | 79,127 | +0.20(+0.52%) |
Feb 17, 2015 | 38.83 | 38.83 | 38.37 | 38.56 | 119,930 | -0.30(-0.78%) |
Feb 13, 2015 | 38.57 | 38.87 | 38.87 | 38.87 | 228,286 | +0.47(+1.23%) |
Feb 12, 2015 | 37.74 | 38.61 | 37.74 | 38.39 | 163,878 | +1.02(+2.74%) |
Feb 11, 2015 | 37.42 | 37.65 | 36.97 | 37.37 | 185,591 | -0.29(-0.78%) |
Feb 10, 2015 | 37.64 | 37.87 | 37.46 | 37.66 | 164,321 | -0.12(-0.33%) |
Feb 09, 2015 | 37.67 | 37.85 | 37.67 | 37.79 | 164,185 | +0.17(+0.45%) |
Feb 06, 2015 | 38.06 | 38.38 | 37.51 | 37.62 | 198,015 | -0.29(-0.78%) |
Feb 05, 2015 | 37.68 | 38.07 | 37.57 | 37.91 | 223,795 | +0.51(+1.37%) |
Feb 04, 2015 | 37.55 | 37.64 | 37.33 | 37.40 | 214,577 | -0.15(-0.40%) |
Feb 03, 2015 | 37.14 | 37.69 | 37.03 | 37.55 | 264,239 | +0.66(+1.80%) |