Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.33 | 40.71 | 39.53 | 39.85 | 195,231 | -1.40(-3.39%) |
Apr 29, 2015 | 41.03 | 41.44 | 40.63 | 41.25 | 58,967 | -0.19(-0.46%) |
Apr 28, 2015 | 40.87 | 41.77 | 40.74 | 41.44 | 71,934 | +0.52(+1.27%) |
Apr 27, 2015 | 41.20 | 41.67 | 40.45 | 40.92 | 84,742 | -0.01(-0.02%) |
Apr 24, 2015 | 41.27 | 41.31 | 40.65 | 40.93 | 50,898 | -0.18(-0.44%) |
Apr 23, 2015 | 41.08 | 41.40 | 40.85 | 41.11 | 32,559 | -0.18(-0.44%) |
Apr 22, 2015 | 41.00 | 41.53 | 40.51 | 41.29 | 58,535 | +0.35(+0.85%) |
Apr 21, 2015 | 41.38 | 41.52 | 40.84 | 40.94 | 56,033 | -0.31(-0.75%) |
Apr 20, 2015 | 40.60 | 41.65 | 40.35 | 41.25 | 68,832 | +1.02(+2.54%) |
Apr 17, 2015 | 40.60 | 40.69 | 39.91 | 40.23 | 128,758 | -0.75(-1.83%) |
Apr 16, 2015 | 41.36 | 41.71 | 40.69 | 40.98 | 90,167 | -0.39(-0.94%) |
Apr 15, 2015 | 41.07 | 41.95 | 40.64 | 41.37 | 106,320 | +0.64(+1.57%) |
Apr 14, 2015 | 40.87 | 40.87 | 40.22 | 40.73 | 95,358 | -0.10(-0.24%) |
Apr 13, 2015 | 40.88 | 40.99 | 40.46 | 40.83 | 113,375 | +0.03(+0.07%) |
Apr 10, 2015 | 41.13 | 41.24 | 40.63 | 40.80 | 115,808 | -0.02(-0.05%) |
Apr 09, 2015 | 40.91 | 41.09 | 40.55 | 40.82 | 146,487 | -0.05(-0.12%) |
Apr 08, 2015 | 40.57 | 41.19 | 40.45 | 40.87 | 62,862 | +0.40(+0.99%) |
Apr 07, 2015 | 40.90 | 41.28 | 40.34 | 40.47 | 65,617 | -0.35(-0.86%) |
Apr 06, 2015 | 40.30 | 40.90 | 39.85 | 40.82 | 66,712 | +0.20(+0.49%) |
Apr 02, 2015 | 40.66 | 40.62 | 40.62 | 40.62 | 47,800 | -0.12(-0.29%) |
Apr 01, 2015 | 40.40 | 40.80 | 39.83 | 40.74 | 71,401 | +0.09(+0.22%) |
Mar 31, 2015 | 40.68 | 40.99 | 40.40 | 40.65 | 77,670 | -0.30(-0.73%) |
Mar 30, 2015 | 40.30 | 41.06 | 40.21 | 40.95 | 96,642 | +0.73(+1.82%) |
Mar 27, 2015 | 39.54 | 40.58 | 39.48 | 40.22 | 135,749 | +0.72(+1.82%) |
Mar 26, 2015 | 39.60 | 40.24 | 39.16 | 39.50 | 120,722 | -0.19(-0.48%) |
Mar 25, 2015 | 40.83 | 40.96 | 39.61 | 39.69 | 133,706 | -1.16(-2.84%) |
Mar 24, 2015 | 40.40 | 41.10 | 40.40 | 40.85 | 124,949 | +0.48(+1.19%) |
Mar 23, 2015 | 39.37 | 40.45 | 39.37 | 40.37 | 156,315 | +0.87(+2.20%) |
Mar 20, 2015 | 38.90 | 39.72 | 38.90 | 39.50 | 228,465 | +0.59(+1.52%) |
Mar 19, 2015 | 38.88 | 39.35 | 38.61 | 38.91 | 101,679 | +0.06(+0.15%) |
Mar 18, 2015 | 38.75 | 39.05 | 38.25 | 38.85 | 156,601 | -0.10(-0.26%) |
Mar 17, 2015 | 38.32 | 38.99 | 37.92 | 38.95 | 123,307 | +0.57(+1.49%) |
Mar 16, 2015 | 37.76 | 38.61 | 37.34 | 38.38 | 120,213 | +0.75(+1.99%) |
Mar 13, 2015 | 37.72 | 37.95 | 36.88 | 37.63 | 117,326 | -0.02(-0.05%) |
Mar 12, 2015 | 37.02 | 37.68 | 36.80 | 37.65 | 85,268 | +0.71(+1.92%) |
Mar 11, 2015 | 37.11 | 37.11 | 36.71 | 36.94 | 169,175 | -0.09(-0.24%) |
Mar 10, 2015 | 37.07 | 37.38 | 36.85 | 37.03 | 126,557 | -0.37(-0.99%) |
Mar 09, 2015 | 36.69 | 37.50 | 36.48 | 37.40 | 115,813 | +0.80(+2.19%) |
Mar 06, 2015 | 36.62 | 37.00 | 36.29 | 36.60 | 115,902 | -0.28(-0.76%) |
Mar 05, 2015 | 36.57 | 37.07 | 36.29 | 36.88 | 95,233 | +0.42(+1.15%) |
Mar 04, 2015 | 36.50 | 36.74 | 36.01 | 36.46 | 81,441 | -0.28(-0.76%) |
Mar 03, 2015 | 36.44 | 37.01 | 36.17 | 36.74 | 108,569 | +0.18(+0.49%) |
Mar 02, 2015 | 36.21 | 36.88 | 35.76 | 36.56 | 184,859 | +0.20(+0.55%) |
Feb 27, 2015 | 37.50 | 37.50 | 36.30 | 36.36 | 109,787 | -1.34(-3.55%) |
Feb 26, 2015 | 36.95 | 37.70 | 36.95 | 37.70 | 87,275 | +0.66(+1.78%) |
Feb 25, 2015 | 37.35 | 37.54 | 36.58 | 37.04 | 59,113 | -0.32(-0.86%) |
Feb 24, 2015 | 36.64 | 37.37 | 36.43 | 37.36 | 85,840 | +0.76(+2.08%) |
Feb 23, 2015 | 36.77 | 36.99 | 35.79 | 36.60 | 97,726 | -0.19(-0.52%) |
Feb 20, 2015 | 36.60 | 36.83 | 36.01 | 36.79 | 101,148 | +0.23(+0.63%) |
Feb 19, 2015 | 36.75 | 37.31 | 36.45 | 36.56 | 104,838 | -0.33(-0.89%) |
Feb 18, 2015 | 36.93 | 37.31 | 36.66 | 36.89 | 53,851 | -0.10(-0.27%) |
Feb 17, 2015 | 37.42 | 37.42 | 36.78 | 36.99 | 86,924 | -0.27(-0.72%) |
Feb 13, 2015 | 36.81 | 37.26 | 37.26 | 37.26 | 73,400 | +0.58(+1.58%) |
Feb 12, 2015 | 36.75 | 36.79 | 36.23 | 36.68 | 62,381 | +0.30(+0.82%) |
Feb 11, 2015 | 36.32 | 36.66 | 35.97 | 36.38 | 68,257 | -0.09(-0.25%) |
Feb 10, 2015 | 36.49 | 36.73 | 35.94 | 36.47 | 95,413 | +0.07(+0.19%) |
Feb 09, 2015 | 36.96 | 37.53 | 36.10 | 36.40 | 93,461 | -0.72(-1.94%) |
Feb 06, 2015 | 37.07 | 37.60 | 36.83 | 37.12 | 102,372 | -0.08(-0.22%) |
Feb 05, 2015 | 36.36 | 37.32 | 36.18 | 37.20 | 214,491 | +1.44(+4.03%) |
Feb 04, 2015 | 34.85 | 36.25 | 34.66 | 35.76 | 159,427 | +0.60(+1.71%) |
Feb 03, 2015 | 33.93 | 35.25 | 33.79 | 35.16 | 138,097 | +1.38(+4.09%) |