Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.04 | 42.47 | 40.26 | 41.46 | 658,740 | -0.99(-2.33%) |
Apr 29, 2015 | 42.72 | 43.35 | 41.90 | 42.45 | 392,720 | -0.42(-0.98%) |
Apr 28, 2015 | 43.79 | 44.99 | 42.82 | 42.87 | 488,543 | -0.83(-1.90%) |
Apr 27, 2015 | 44.20 | 44.44 | 43.00 | 43.70 | 664,472 | +0.18(+0.41%) |
Apr 24, 2015 | 43.50 | 43.93 | 43.25 | 43.52 | 250,787 | +0.30(+0.69%) |
Apr 23, 2015 | 42.75 | 43.70 | 42.75 | 43.22 | 376,196 | +0.29(+0.68%) |
Apr 22, 2015 | 43.00 | 43.59 | 42.69 | 42.93 | 634,438 | -0.06(-0.14%) |
Apr 21, 2015 | 42.78 | 43.86 | 42.55 | 42.99 | 677,269 | +0.61(+1.44%) |
Apr 20, 2015 | 42.31 | 42.66 | 41.97 | 42.38 | 309,354 | +0.33(+0.78%) |
Apr 17, 2015 | 42.75 | 43.21 | 41.43 | 42.05 | 382,640 | -0.65(-1.52%) |
Apr 16, 2015 | 43.59 | 44.00 | 42.39 | 42.70 | 465,011 | -0.83(-1.91%) |
Apr 15, 2015 | 43.89 | 43.89 | 42.80 | 43.53 | 334,552 | -0.05(-0.11%) |
Apr 14, 2015 | 43.12 | 43.97 | 42.75 | 43.58 | 1,217,733 | +0.55(+1.28%) |
Apr 13, 2015 | 41.77 | 43.12 | 41.32 | 43.03 | 1,072,026 | +1.46(+3.51%) |
Apr 10, 2015 | 41.83 | 42.44 | 41.52 | 41.57 | 407,936 | -0.36(-0.86%) |
Apr 09, 2015 | 41.67 | 42.18 | 40.88 | 41.93 | 227,060 | +0.08(+0.19%) |
Apr 08, 2015 | 41.30 | 42.01 | 41.16 | 41.85 | 388,520 | +1.07(+2.62%) |
Apr 07, 2015 | 40.36 | 41.10 | 40.00 | 40.78 | 270,425 | +0.91(+2.28%) |
Apr 06, 2015 | 40.56 | 41.93 | 39.32 | 39.87 | 270,877 | -1.12(-2.73%) |
Apr 02, 2015 | 40.00 | 40.99 | 40.99 | 40.99 | 268,600 | +0.95(+2.37%) |
Apr 01, 2015 | 39.63 | 40.16 | 39.12 | 40.04 | 152,828 | +0.54(+1.37%) |
Mar 31, 2015 | 39.86 | 39.90 | 38.99 | 39.50 | 307,620 | -0.38(-0.95%) |
Mar 30, 2015 | 41.06 | 42.01 | 39.20 | 39.88 | 496,064 | -0.95(-2.33%) |
Mar 27, 2015 | 41.94 | 42.58 | 40.38 | 40.83 | 378,260 | -0.99(-2.37%) |
Mar 26, 2015 | 41.27 | 42.06 | 40.10 | 41.82 | 542,910 | +0.14(+0.34%) |
Mar 25, 2015 | 43.33 | 43.52 | 41.46 | 41.68 | 266,960 | -1.48(-3.43%) |
Mar 24, 2015 | 43.35 | 43.56 | 42.83 | 43.16 | 266,583 | -0.19(-0.44%) |
Mar 23, 2015 | 43.37 | 43.63 | 43.00 | 43.35 | 249,292 | -0.02(-0.05%) |
Mar 20, 2015 | 43.12 | 43.64 | 43.01 | 43.37 | 224,768 | -0.19(-0.44%) |
Mar 19, 2015 | 43.30 | 43.67 | 43.20 | 43.56 | 465,415 | +0.11(+0.25%) |
Mar 18, 2015 | 43.01 | 43.63 | 41.93 | 43.45 | 400,995 | +0.04(+0.09%) |
Mar 17, 2015 | 41.87 | 43.74 | 41.87 | 43.41 | 581,742 | +0.93(+2.19%) |
Mar 16, 2015 | 40.91 | 42.52 | 40.90 | 42.48 | 496,182 | +0.52(+1.24%) |
Mar 13, 2015 | 40.91 | 41.97 | 40.16 | 41.96 | 579,331 | +0.77(+1.87%) |
Mar 12, 2015 | 41.65 | 41.86 | 40.75 | 41.19 | 326,524 | -0.48(-1.15%) |
Mar 11, 2015 | 40.60 | 41.88 | 40.18 | 41.67 | 511,929 | +1.08(+2.66%) |
Mar 10, 2015 | 42.30 | 42.58 | 40.37 | 40.59 | 588,694 | -2.28(-5.32%) |
Mar 09, 2015 | 42.36 | 43.06 | 41.54 | 42.87 | 458,957 | +0.84(+2.00%) |
Mar 06, 2015 | 42.54 | 43.34 | 41.04 | 42.03 | 2,290,739 | -1.64(-3.76%) |
Mar 05, 2015 | 43.75 | 44.61 | 42.63 | 43.67 | 317,523 | -0.03(-0.07%) |
Mar 04, 2015 | 44.22 | 44.59 | 43.67 | 43.70 | 389,083 | -0.89(-2.00%) |
Mar 03, 2015 | 45.39 | 45.95 | 44.23 | 44.59 | 549,640 | -1.10(-2.41%) |
Mar 02, 2015 | 45.60 | 46.25 | 45.21 | 45.69 | 802,148 | +0.33(+0.73%) |
Feb 27, 2015 | 44.00 | 45.72 | 44.00 | 45.36 | 845,349 | +1.02(+2.30%) |
Feb 26, 2015 | 44.02 | 45.13 | 44.02 | 44.34 | 590,572 | -0.35(-0.78%) |
Feb 25, 2015 | 43.40 | 45.19 | 43.31 | 44.69 | 885,409 | +1.43(+3.31%) |
Feb 24, 2015 | 44.26 | 44.55 | 43.00 | 43.26 | 388,644 | -1.27(-2.85%) |
Feb 23, 2015 | 44.85 | 44.88 | 43.60 | 44.53 | 827,913 | -0.10(-0.22%) |
Feb 20, 2015 | 44.25 | 45.00 | 43.50 | 44.63 | 949,401 | +0.13(+0.29%) |
Feb 19, 2015 | 44.25 | 45.00 | 42.51 | 44.50 | 1,765,473 | +1.07(+2.46%) |
Feb 18, 2015 | 46.00 | 46.50 | 41.50 | 43.43 | 2,227,962 | +0.53(+1.24%) |
Feb 17, 2015 | 40.92 | 43.14 | 40.50 | 42.90 | 1,397,319 | +2.20(+5.41%) |
Feb 13, 2015 | 40.23 | 40.70 | 40.70 | 40.70 | 720,100 | +0.41(+1.02%) |
Feb 12, 2015 | 40.59 | 41.22 | 40.00 | 40.29 | 317,327 | -0.10(-0.25%) |
Feb 11, 2015 | 40.82 | 41.13 | 40.01 | 40.39 | 101,194 | -0.47(-1.15%) |
Feb 10, 2015 | 38.94 | 41.07 | 38.94 | 40.86 | 463,596 | +1.99(+5.12%) |
Feb 09, 2015 | 38.84 | 39.57 | 38.66 | 38.87 | 238,371 | -0.08(-0.21%) |
Feb 06, 2015 | 41.07 | 41.07 | 38.92 | 38.95 | 545,903 | -1.86(-4.56%) |
Feb 05, 2015 | 39.44 | 41.21 | 39.00 | 40.81 | 385,652 | +1.35(+3.42%) |
Feb 04, 2015 | 39.43 | 40.09 | 38.56 | 39.46 | 309,525 | -0.27(-0.68%) |
Feb 03, 2015 | 39.06 | 39.89 | 38.54 | 39.73 | 313,452 | +0.85(+2.19%) |