Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.90 | 43.21 | 41.79 | 41.84 | 1,527,845 | -1.08(-2.51%) |
Apr 29, 2015 | 43.72 | 43.84 | 42.32 | 42.91 | 1,429,413 | -1.24(-2.82%) |
Apr 28, 2015 | 43.87 | 44.52 | 43.51 | 44.16 | 1,414,629 | +0.32(+0.72%) |
Apr 27, 2015 | 44.23 | 44.36 | 43.62 | 43.84 | 1,348,954 | -0.38(-0.85%) |
Apr 24, 2015 | 44.03 | 44.46 | 43.98 | 44.22 | 1,257,310 | +0.47(+1.07%) |
Apr 23, 2015 | 45.00 | 45.05 | 42.91 | 43.75 | 3,645,537 | +1.98(+4.74%) |
Apr 22, 2015 | 41.15 | 42.00 | 40.79 | 41.77 | 2,699,861 | +0.70(+1.71%) |
Apr 21, 2015 | 40.82 | 41.16 | 40.43 | 41.07 | 996,286 | +0.34(+0.84%) |
Apr 20, 2015 | 40.78 | 41.08 | 40.52 | 40.73 | 948,582 | +0.13(+0.31%) |
Apr 17, 2015 | 40.44 | 40.80 | 40.15 | 40.60 | 927,063 | -0.04(-0.10%) |
Apr 16, 2015 | 40.33 | 41.20 | 40.31 | 40.64 | 1,014,089 | +0.28(+0.68%) |
Apr 15, 2015 | 40.65 | 40.98 | 40.19 | 40.37 | 775,960 | -0.20(-0.49%) |
Apr 14, 2015 | 40.72 | 40.82 | 40.20 | 40.57 | 535,281 | -0.15(-0.37%) |
Apr 13, 2015 | 40.86 | 41.27 | 40.63 | 40.72 | 393,464 | -0.28(-0.67%) |
Apr 10, 2015 | 40.97 | 41.39 | 40.83 | 40.99 | 524,437 | +0.22(+0.53%) |
Apr 09, 2015 | 41.07 | 41.51 | 40.51 | 40.78 | 654,763 | -0.41(-0.99%) |
Apr 08, 2015 | 40.23 | 41.23 | 40.19 | 41.19 | 665,934 | +1.04(+2.60%) |
Apr 07, 2015 | 40.37 | 40.40 | 39.98 | 40.14 | 795,546 | -0.25(-0.62%) |
Apr 06, 2015 | 40.41 | 41.02 | 40.23 | 40.39 | 796,915 | -0.33(-0.82%) |
Apr 02, 2015 | 41.09 | 40.73 | 40.73 | 40.73 | 587,964 | -0.24(-0.59%) |
Apr 01, 2015 | 41.11 | 41.11 | 40.44 | 40.97 | 533,105 | -0.20(-0.49%) |
Mar 31, 2015 | 41.10 | 41.44 | 40.99 | 41.17 | 701,409 | -0.12(-0.28%) |
Mar 30, 2015 | 40.90 | 41.44 | 40.90 | 41.29 | 677,863 | +0.57(+1.39%) |
Mar 27, 2015 | 40.44 | 41.30 | 40.44 | 40.72 | 683,449 | +0.40(+0.99%) |
Mar 26, 2015 | 40.30 | 40.47 | 39.98 | 40.32 | 650,613 | -0.21(-0.51%) |
Mar 25, 2015 | 41.14 | 41.30 | 40.52 | 40.53 | 476,255 | -0.63(-1.54%) |
Mar 24, 2015 | 41.30 | 41.36 | 40.85 | 41.16 | 714,442 | -0.15(-0.36%) |
Mar 23, 2015 | 40.89 | 41.37 | 40.57 | 41.31 | 856,951 | +0.33(+0.79%) |
Mar 20, 2015 | 41.03 | 41.18 | 40.48 | 40.99 | 866,392 | +0.24(+0.59%) |
Mar 19, 2015 | 40.62 | 41.15 | 40.62 | 40.74 | 545,701 | +0.16(+0.39%) |
Mar 18, 2015 | 41.08 | 41.13 | 40.40 | 40.59 | 680,627 | -0.45(-1.10%) |
Mar 17, 2015 | 40.68 | 41.10 | 40.54 | 41.04 | 732,415 | +0.42(+1.03%) |
Mar 16, 2015 | 40.64 | 40.93 | 40.37 | 40.62 | 457,386 | +0.23(+0.58%) |
Mar 13, 2015 | 40.84 | 40.88 | 40.17 | 40.38 | 534,319 | -0.31(-0.76%) |
Mar 12, 2015 | 39.71 | 40.77 | 39.55 | 40.69 | 717,101 | +1.20(+3.04%) |
Mar 11, 2015 | 39.76 | 39.89 | 39.34 | 39.49 | 779,025 | -0.20(-0.50%) |
Mar 10, 2015 | 39.82 | 40.02 | 39.51 | 39.69 | 912,407 | -0.07(-0.17%) |
Mar 09, 2015 | 39.46 | 40.15 | 39.46 | 39.76 | 800,232 | +0.38(+0.95%) |
Mar 06, 2015 | 39.99 | 40.18 | 39.33 | 39.38 | 1,127,852 | -0.68(-1.71%) |
Mar 05, 2015 | 39.42 | 40.39 | 39.42 | 40.07 | 1,179,081 | -0.06(-0.15%) |
Mar 04, 2015 | 40.27 | 40.65 | 40.06 | 40.13 | 904,375 | -0.53(-1.29%) |
Mar 03, 2015 | 40.62 | 40.76 | 40.47 | 40.65 | 840,588 | +0.01(+0.02%) |
Mar 02, 2015 | 39.73 | 40.99 | 39.61 | 40.64 | 1,785,928 | +0.98(+2.48%) |
Feb 27, 2015 | 40.54 | 40.54 | 39.63 | 39.66 | 1,327,797 | -0.94(-2.32%) |
Feb 26, 2015 | 41.11 | 41.11 | 40.13 | 40.60 | 839,105 | -0.44(-1.08%) |
Feb 25, 2015 | 41.06 | 41.35 | 40.72 | 41.04 | 791,176 | -0.23(-0.57%) |
Feb 24, 2015 | 41.29 | 41.72 | 41.04 | 41.28 | 927,183 | +0.02(+0.06%) |
Feb 23, 2015 | 40.86 | 41.33 | 40.83 | 41.25 | 749,195 | +0.31(+0.76%) |
Feb 20, 2015 | 41.22 | 41.23 | 40.35 | 40.94 | 969,282 | -0.16(-0.38%) |
Feb 19, 2015 | 40.88 | 41.50 | 40.80 | 41.10 | 1,963,733 | +0.34(+0.84%) |
Feb 18, 2015 | 40.23 | 40.91 | 40.22 | 40.76 | 1,116,910 | +0.63(+1.58%) |
Feb 17, 2015 | 40.25 | 40.48 | 39.87 | 40.12 | 1,504,303 | +0.02(+0.04%) |
Feb 13, 2015 | 40.81 | 40.11 | 40.11 | 40.11 | 1,893,779 | -0.87(-2.11%) |
Feb 12, 2015 | 40.49 | 40.99 | 38.69 | 40.97 | 6,605,455 | -3.14(-7.13%) |
Feb 11, 2015 | 45.04 | 45.17 | 43.92 | 44.12 | 1,869,399 | -0.91(-2.01%) |
Feb 10, 2015 | 44.52 | 45.17 | 44.29 | 45.02 | 854,934 | +1.01(+2.29%) |
Feb 09, 2015 | 44.38 | 44.65 | 43.92 | 44.02 | 617,579 | -0.65(-1.45%) |
Feb 06, 2015 | 44.03 | 44.82 | 43.72 | 44.67 | 895,337 | +0.66(+1.49%) |
Feb 05, 2015 | 44.16 | 44.46 | 43.83 | 44.01 | 668,917 | -0.06(-0.13%) |
Feb 04, 2015 | 43.59 | 44.34 | 43.36 | 44.07 | 730,142 | +0.47(+1.09%) |
Feb 03, 2015 | 43.37 | 44.00 | 43.19 | 43.59 | 577,457 | +0.29(+0.67%) |