Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.88 | 39.97 | 39.02 | 39.29 | 3,866,783 | -0.59(-1.48%) |
Apr 29, 2015 | 39.48 | 40.03 | 39.10 | 39.88 | 1,778,789 | +0.17(+0.43%) |
Apr 28, 2015 | 39.78 | 40.03 | 39.19 | 39.71 | 2,383,629 | -0.14(-0.35%) |
Apr 27, 2015 | 40.32 | 40.49 | 39.58 | 39.85 | 2,000,941 | -0.37(-0.92%) |
Apr 24, 2015 | 40.14 | 40.45 | 39.83 | 40.22 | 1,564,584 | +0.13(+0.32%) |
Apr 23, 2015 | 40.04 | 40.55 | 40.03 | 40.09 | 1,970,128 | -0.05(-0.12%) |
Apr 22, 2015 | 39.93 | 40.40 | 39.32 | 40.14 | 2,119,964 | +0.22(+0.55%) |
Apr 21, 2015 | 40.27 | 40.50 | 39.53 | 39.92 | 2,331,974 | -0.35(-0.87%) |
Apr 20, 2015 | 40.11 | 40.93 | 39.97 | 40.27 | 2,127,171 | +0.15(+0.37%) |
Apr 17, 2015 | 39.85 | 40.20 | 39.57 | 40.12 | 3,362,853 | +0.05(+0.12%) |
Apr 16, 2015 | 40.35 | 40.52 | 39.93 | 40.07 | 3,066,691 | -0.60(-1.48%) |
Apr 15, 2015 | 40.15 | 40.86 | 40.13 | 40.67 | 3,751,050 | +0.77(+1.93%) |
Apr 14, 2015 | 39.59 | 39.99 | 39.48 | 39.90 | 2,530,642 | +0.37(+0.94%) |
Apr 13, 2015 | 39.89 | 39.98 | 39.26 | 39.53 | 1,810,128 | -0.15(-0.38%) |
Apr 10, 2015 | 39.70 | 39.95 | 39.48 | 39.68 | 9,786,919 | +0.31(+0.79%) |
Apr 09, 2015 | 38.93 | 39.90 | 38.93 | 39.37 | 3,300,371 | +0.53(+1.36%) |
Apr 08, 2015 | 38.91 | 39.46 | 38.75 | 38.84 | 3,654,914 | -0.14(-0.36%) |
Apr 07, 2015 | 38.54 | 39.41 | 38.54 | 38.98 | 3,499,085 | +0.26(+0.67%) |
Apr 06, 2015 | 38.68 | 39.08 | 38.67 | 38.72 | 2,887,563 | +0.07(+0.18%) |
Apr 02, 2015 | 38.65 | 38.65 | 38.65 | 0 | +1.40(+3.76%) | |
Apr 01, 2015 | 37.19 | 37.68 | 37.10 | 37.25 | 2,685,851 | +0.24(+0.65%) |
Mar 31, 2015 | 36.75 | 37.25 | 36.47 | 37.01 | 2,948,687 | +0.14(+0.38%) |
Mar 30, 2015 | 36.80 | 37.22 | 36.76 | 36.87 | 2,923,231 | +0.24(+0.66%) |
Mar 27, 2015 | 36.41 | 36.93 | 36.07 | 36.63 | 3,324,713 | +0.08(+0.22%) |
Mar 26, 2015 | 36.83 | 37.13 | 36.30 | 36.55 | 4,329,759 | +0.39(+1.08%) |
Mar 25, 2015 | 36.10 | 36.73 | 35.86 | 36.16 | 3,581,558 | +0.19(+0.53%) |
Mar 24, 2015 | 35.78 | 36.14 | 35.68 | 35.97 | 1,794,149 | +0.23(+0.64%) |
Mar 23, 2015 | 35.68 | 36.10 | 35.63 | 35.74 | 2,318,875 | +0.29(+0.82%) |
Mar 20, 2015 | 35.76 | 35.96 | 35.45 | 35.45 | 7,870,967 | +0.04(+0.11%) |
Mar 19, 2015 | 35.55 | 35.81 | 35.22 | 35.41 | 3,057,524 | -0.52(-1.45%) |
Mar 18, 2015 | 34.59 | 36.21 | 34.59 | 35.93 | 4,135,633 | +0.82(+2.34%) |
Mar 17, 2015 | 34.87 | 35.55 | 34.44 | 35.11 | 2,538,214 | -0.11(-0.31%) |
Mar 16, 2015 | 34.95 | 35.46 | 34.64 | 35.22 | 2,531,256 | -0.12(-0.34%) |
Mar 13, 2015 | 35.15 | 35.48 | 34.73 | 35.34 | 2,559,762 | -0.04(-0.11%) |
Mar 12, 2015 | 35.93 | 36.14 | 35.36 | 35.38 | 2,754,537 | -0.64(-1.78%) |
Mar 11, 2015 | 35.59 | 36.33 | 35.46 | 36.02 | 3,196,612 | +0.48(+1.35%) |
Mar 10, 2015 | 35.60 | 36.03 | 35.30 | 35.54 | 2,523,376 | -0.41(-1.14%) |
Mar 09, 2015 | 36.91 | 37.11 | 35.95 | 35.95 | 2,518,186 | -0.96(-2.60%) |
Mar 06, 2015 | 37.04 | 37.62 | 36.72 | 36.91 | 2,186,619 | -0.20(-0.54%) |
Mar 05, 2015 | 37.61 | 37.63 | 36.80 | 37.11 | 3,061,302 | -0.28(-0.75%) |
Mar 04, 2015 | 37.56 | 36.93 | 37.39 | 2,522,214 | -0.17(-0.45%) | |
Mar 03, 2015 | 37.80 | 37.56 | 2,774,532 | +0.48(+1.29%) | ||
Mar 02, 2015 | 37.17 | 37.25 | 36.50 | 37.08 | 2,553,989 | -0.45(-1.20%) |
Feb 27, 2015 | 38.10 | 38.35 | 37.51 | 37.53 | 4,538,795 | -0.66(-1.73%) |
Feb 26, 2015 | 38.19 | 38.19 | 2,926,424 | -0.18(-0.47%) | ||
Feb 25, 2015 | 38.32 | 38.41 | 37.82 | 38.37 | 2,490,459 | +0.03(+0.08%) |
Feb 24, 2015 | 38.97 | 39.18 | 38.05 | 38.34 | 1,914,682 | -0.33(-0.85%) |
Feb 23, 2015 | 38.00 | 39.19 | 37.87 | 38.67 | 2,373,922 | +0.20(+0.52%) |
Feb 20, 2015 | 38.55 | 38.88 | 38.14 | 38.47 | 2,038,998 | +0.00(+0.00%) |
Feb 19, 2015 | 37.76 | 38.72 | 37.41 | 38.47 | 4,523,242 | -0.02(-0.05%) |
Feb 18, 2015 | 38.80 | 39.20 | 38.40 | 38.49 | 2,942,985 | -0.66(-1.69%) |
Feb 17, 2015 | 39.00 | 39.42 | 38.89 | 39.15 | 3,082,387 | -0.25(-0.63%) |
Feb 13, 2015 | 39.40 | 39.40 | 39.40 | 0 | +0.30(+0.77%) | |
Feb 12, 2015 | 39.00 | 39.27 | 38.65 | 39.10 | 3,094,186 | +0.61(+1.58%) |
Feb 11, 2015 | 38.00 | 38.93 | 37.75 | 38.49 | 2,651,631 | +0.07(+0.18%) |
Feb 10, 2015 | 39.17 | 39.25 | 37.67 | 38.42 | 3,628,341 | -0.88(-2.24%) |
Feb 09, 2015 | 38.99 | 39.57 | 38.91 | 39.30 | 2,658,560 | +0.56(+1.45%) |
Feb 06, 2015 | 39.00 | 39.27 | 38.29 | 38.74 | 3,851,723 | +0.19(+0.49%) |
Feb 05, 2015 | 37.81 | 38.56 | 37.42 | 38.55 | 4,740,998 | +1.06(+2.83%) |
Feb 04, 2015 | 38.50 | 38.72 | 37.25 | 37.49 | 5,012,339 | -2.06(-5.21%) |
Feb 03, 2015 | 39.81 | 40.60 | 38.97 | 39.55 | 6,669,899 | +0.20(+0.51%) |