Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.40 | 40.43 | 39.80 | 39.90 | 1,372,735 | -0.60(-1.48%) |
Apr 29, 2015 | 40.32 | 40.65 | 40.20 | 40.50 | 1,373,601 | -0.10(-0.25%) |
Apr 28, 2015 | 40.42 | 40.84 | 40.31 | 40.60 | 1,667,716 | +0.12(+0.29%) |
Apr 27, 2015 | 40.92 | 40.94 | 40.40 | 40.48 | 1,453,070 | -0.44(-1.08%) |
Apr 24, 2015 | 39.69 | 40.97 | 39.66 | 40.92 | 2,224,341 | +1.08(+2.72%) |
Apr 23, 2015 | 39.61 | 40.05 | 39.61 | 39.84 | 1,204,753 | +0.04(+0.10%) |
Apr 22, 2015 | 39.76 | 39.80 | 39.38 | 39.80 | 559,041 | +0.04(+0.10%) |
Apr 21, 2015 | 40.02 | 40.16 | 39.54 | 39.76 | 1,091,807 | -0.21(-0.52%) |
Apr 20, 2015 | 39.83 | 40.07 | 39.80 | 39.97 | 985,171 | +0.21(+0.52%) |
Apr 17, 2015 | 39.81 | 39.81 | 39.30 | 39.76 | 1,190,380 | -0.27(-0.67%) |
Apr 16, 2015 | 39.85 | 40.22 | 39.80 | 40.02 | 903,404 | +0.17(+0.42%) |
Apr 15, 2015 | 40.04 | 40.10 | 39.81 | 39.86 | 864,542 | -0.13(-0.33%) |
Apr 14, 2015 | 39.72 | 40.02 | 39.51 | 39.99 | 590,803 | +0.19(+0.48%) |
Apr 13, 2015 | 39.78 | 39.82 | 39.43 | 39.80 | 535,090 | +0.05(+0.13%) |
Apr 10, 2015 | 39.47 | 39.92 | 39.47 | 39.75 | 600,012 | +0.23(+0.59%) |
Apr 09, 2015 | 39.38 | 39.62 | 39.17 | 39.51 | 664,037 | +0.03(+0.06%) |
Apr 08, 2015 | 39.07 | 39.49 | 38.99 | 39.49 | 542,584 | +0.43(+1.09%) |
Apr 07, 2015 | 39.36 | 39.41 | 39.05 | 39.06 | 676,236 | -0.25(-0.64%) |
Apr 06, 2015 | 38.79 | 39.54 | 38.79 | 39.31 | 929,089 | +0.23(+0.58%) |
Apr 02, 2015 | 38.87 | 39.09 | 39.09 | 39.09 | 1,015,859 | +0.11(+0.28%) |
Apr 01, 2015 | 39.00 | 39.16 | 38.62 | 38.98 | 1,012,856 | -0.02(-0.04%) |
Mar 31, 2015 | 39.31 | 39.31 | 38.94 | 39.00 | 1,309,554 | -0.55(-1.39%) |
Mar 30, 2015 | 39.30 | 39.81 | 39.21 | 39.55 | 871,932 | +0.51(+1.30%) |
Mar 27, 2015 | 38.84 | 39.11 | 38.73 | 39.04 | 737,623 | +0.14(+0.36%) |
Mar 26, 2015 | 38.57 | 39.14 | 38.44 | 38.90 | 1,017,392 | +0.27(+0.69%) |
Mar 25, 2015 | 39.39 | 39.39 | 38.63 | 38.63 | 728,885 | -0.63(-1.59%) |
Mar 24, 2015 | 39.53 | 39.67 | 39.22 | 39.26 | 625,747 | -0.28(-0.72%) |
Mar 23, 2015 | 39.85 | 39.86 | 39.54 | 39.54 | 820,204 | -0.20(-0.50%) |
Mar 20, 2015 | 39.77 | 39.91 | 39.61 | 39.74 | 2,755,862 | +0.04(+0.11%) |
Mar 19, 2015 | 39.63 | 39.86 | 39.52 | 39.70 | 870,579 | -0.13(-0.31%) |
Mar 18, 2015 | 39.46 | 40.04 | 39.27 | 39.82 | 900,250 | +0.22(+0.55%) |
Mar 17, 2015 | 39.49 | 39.65 | 39.26 | 39.61 | 1,086,076 | +0.03(+0.08%) |
Mar 16, 2015 | 38.96 | 39.61 | 38.86 | 39.57 | 1,231,271 | +0.78(+2.02%) |
Mar 13, 2015 | 39.19 | 39.27 | 38.60 | 38.79 | 540,579 | -0.35(-0.90%) |
Mar 12, 2015 | 38.71 | 39.17 | 38.71 | 39.14 | 818,616 | +0.63(+1.62%) |
Mar 11, 2015 | 38.22 | 38.55 | 38.00 | 38.51 | 1,163,103 | +0.44(+1.16%) |
Mar 10, 2015 | 38.18 | 38.53 | 38.06 | 38.07 | 1,427,138 | -0.37(-0.95%) |
Mar 09, 2015 | 38.25 | 38.52 | 38.25 | 38.44 | 1,409,905 | +0.23(+0.59%) |
Mar 06, 2015 | 38.69 | 38.94 | 38.18 | 38.21 | 820,946 | -0.54(-1.40%) |
Mar 05, 2015 | 38.79 | 38.98 | 38.53 | 38.76 | 1,053,291 | -0.07(-0.17%) |
Mar 04, 2015 | 38.87 | 39.06 | 39.05 | 38.82 | 746,304 | -0.23(-0.58%) |
Mar 03, 2015 | 39.04 | 39.21 | 39.01 | 39.05 | 718,484 | -0.12(-0.30%) |
Mar 02, 2015 | 39.00 | 39.19 | 38.87 | 39.16 | 853,644 | +0.28(+0.71%) |
Feb 27, 2015 | 39.12 | 39.24 | 38.88 | 38.89 | 980,470 | -0.27(-0.70%) |
Feb 26, 2015 | 39.19 | 39.22 | 38.99 | 39.16 | 666,007 | +0.03(+0.08%) |
Feb 25, 2015 | 39.29 | 39.40 | 39.05 | 39.13 | 956,045 | -0.26(-0.67%) |
Feb 24, 2015 | 39.49 | 39.80 | 39.04 | 39.39 | 1,777,370 | -0.22(-0.56%) |
Feb 23, 2015 | 40.08 | 40.11 | 39.34 | 39.62 | 836,618 | -0.56(-1.40%) |
Feb 20, 2015 | 40.06 | 40.20 | 39.84 | 40.18 | 735,055 | +0.04(+0.10%) |
Feb 19, 2015 | 39.93 | 40.31 | 39.92 | 40.14 | 1,734,107 | +0.13(+0.33%) |
Feb 18, 2015 | 39.68 | 40.02 | 39.53 | 40.01 | 1,417,053 | +0.28(+0.71%) |
Feb 17, 2015 | 39.78 | 39.87 | 39.35 | 39.72 | 1,567,444 | +0.41(+1.05%) |
Feb 13, 2015 | 39.03 | 39.31 | 39.31 | 39.31 | 873,245 | +0.22(+0.57%) |
Feb 12, 2015 | 38.89 | 39.11 | 38.72 | 39.09 | 1,043,656 | +0.34(+0.88%) |
Feb 11, 2015 | 38.10 | 38.75 | 38.10 | 38.75 | 705,477 | +0.48(+1.25%) |
Feb 10, 2015 | 38.07 | 38.43 | 38.01 | 38.27 | 773,195 | +0.20(+0.52%) |
Feb 09, 2015 | 38.16 | 38.16 | 37.79 | 38.07 | 1,055,139 | -0.26(-0.69%) |
Feb 06, 2015 | 38.45 | 38.71 | 38.21 | 38.33 | 876,709 | -0.11(-0.28%) |
Feb 05, 2015 | 38.24 | 38.53 | 38.07 | 38.44 | 1,062,080 | +0.11(+0.28%) |
Feb 04, 2015 | 37.99 | 38.76 | 37.91 | 38.33 | 1,601,309 | +0.57(+1.51%) |
Feb 03, 2015 | 37.41 | 37.82 | 37.20 | 37.76 | 1,424,371 | +0.39(+1.04%) |