Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.97 | 41.30 | 38.99 | 41.16 | 23,567 | +1.89(+4.81%) |
Apr 29, 2015 | 40.18 | 40.53 | 38.50 | 39.27 | 16,047 | -0.77(-1.92%) |
Apr 28, 2015 | 40.25 | 41.02 | 39.76 | 40.04 | 12,354 | +0.07(+0.18%) |
Apr 27, 2015 | 41.79 | 41.79 | 39.62 | 39.97 | 28,466 | -1.33(-3.22%) |
Apr 24, 2015 | 40.46 | 41.30 | 40.04 | 41.30 | 8,342 | +0.49(+1.20%) |
Apr 23, 2015 | 40.74 | 41.37 | 39.90 | 40.81 | 12,741 | +0.07(+0.17%) |
Apr 22, 2015 | 40.53 | 41.16 | 40.11 | 40.74 | 12,952 | +0.84(+2.11%) |
Apr 21, 2015 | 40.04 | 40.25 | 39.55 | 39.90 | 37,176 | -0.21(-0.52%) |
Apr 20, 2015 | 39.97 | 40.67 | 38.85 | 40.11 | 26,231 | +0.84(+2.14%) |
Apr 17, 2015 | 39.90 | 40.77 | 38.57 | 39.27 | 20,780 | -1.12(-2.77%) |
Apr 16, 2015 | 40.18 | 41.51 | 40.18 | 40.39 | 14,725 | -0.07(-0.17%) |
Apr 15, 2015 | 40.74 | 41.58 | 40.25 | 40.46 | 12,398 | -0.28(-0.69%) |
Apr 14, 2015 | 41.65 | 41.65 | 39.55 | 40.74 | 13,749 | -0.70(-1.69%) |
Apr 13, 2015 | 40.25 | 41.65 | 39.76 | 41.44 | 22,911 | +1.54(+3.86%) |
Apr 10, 2015 | 38.22 | 40.18 | 38.08 | 39.90 | 12,642 | +1.40(+3.64%) |
Apr 09, 2015 | 39.20 | 40.04 | 37.80 | 38.50 | 19,039 | -0.84(-2.14%) |
Apr 08, 2015 | 39.97 | 40.60 | 38.85 | 39.34 | 21,236 | -0.42(-1.06%) |
Apr 07, 2015 | 40.04 | 40.46 | 38.78 | 39.76 | 26,661 | +0.21(+0.53%) |
Apr 06, 2015 | 39.90 | 40.95 | 38.85 | 39.55 | 12,550 | -0.28(-0.70%) |
Apr 02, 2015 | 39.55 | 39.83 | 39.83 | 39.83 | 19,628 | +0.35(+0.89%) |
Apr 01, 2015 | 39.20 | 40.95 | 38.50 | 39.48 | 33,582 | +0.07(+0.18%) |
Mar 31, 2015 | 41.44 | 42.63 | 38.50 | 39.41 | 37,430 | -2.45(-5.85%) |
Mar 30, 2015 | 42.84 | 43.12 | 39.62 | 41.86 | 32,432 | -0.63(-1.48%) |
Mar 27, 2015 | 41.16 | 43.40 | 40.60 | 42.49 | 37,246 | +1.19(+2.88%) |
Mar 26, 2015 | 40.81 | 41.58 | 39.55 | 41.30 | 18,315 | +0.21(+0.51%) |
Mar 25, 2015 | 40.60 | 41.79 | 38.99 | 41.09 | 43,723 | +0.77(+1.91%) |
Mar 24, 2015 | 38.01 | 41.09 | 37.87 | 40.32 | 52,380 | +2.10(+5.49%) |
Mar 23, 2015 | 38.64 | 41.02 | 38.15 | 38.22 | 42,419 | -0.56(-1.44%) |
Mar 20, 2015 | 39.83 | 41.58 | 38.50 | 38.78 | 28,616 | -1.05(-2.64%) |
Mar 19, 2015 | 38.15 | 40.14 | 37.17 | 39.83 | 23,774 | +1.61(+4.21%) |
Mar 18, 2015 | 36.75 | 40.46 | 36.51 | 38.22 | 34,379 | +1.26(+3.41%) |
Mar 17, 2015 | 40.04 | 41.16 | 36.68 | 36.96 | 51,306 | -3.57(-8.81%) |
Mar 16, 2015 | 45.01 | 45.22 | 39.48 | 40.53 | 59,959 | -4.27(-9.53%) |
Mar 13, 2015 | 48.44 | 49.00 | 44.59 | 44.80 | 77,608 | -3.99(-8.18%) |
Mar 12, 2015 | 50.68 | 50.68 | 47.04 | 48.79 | 38,280 | -0.07(-0.14%) |
Mar 11, 2015 | 50.05 | 52.22 | 47.95 | 48.86 | 51,509 | -0.91(-1.83%) |
Mar 10, 2015 | 41.23 | 51.94 | 40.46 | 49.77 | 170,396 | +0.49(+0.99%) |
Mar 09, 2015 | 49.84 | 49.84 | 48.51 | 49.28 | 14,564 | -0.07(-0.14%) |
Mar 06, 2015 | 50.96 | 52.22 | 48.02 | 49.35 | 22,490 | -1.61(-3.16%) |
Mar 05, 2015 | 52.57 | 52.57 | 49.14 | 50.96 | 28,087 | -0.91(-1.75%) |
Mar 04, 2015 | 50.54 | 51.87 | 47.88 | 51.87 | 23,601 | +1.47(+2.92%) |
Mar 03, 2015 | 51.52 | 51.52 | 49.35 | 50.40 | 20,176 | -0.91(-1.77%) |
Mar 02, 2015 | 53.62 | 53.62 | 50.75 | 51.31 | 36,582 | -1.40(-2.66%) |
Feb 27, 2015 | 53.20 | 58.10 | 51.80 | 52.71 | 63,901 | -0.49(-0.92%) |
Feb 26, 2015 | 51.31 | 54.18 | 50.96 | 53.20 | 54,198 | +2.24(+4.40%) |
Feb 25, 2015 | 51.45 | 51.89 | 49.42 | 50.96 | 21,904 | -0.07(-0.14%) |
Feb 24, 2015 | 53.69 | 54.18 | 50.40 | 51.03 | 28,164 | -1.40(-2.67%) |
Feb 23, 2015 | 52.15 | 55.51 | 51.83 | 52.43 | 68,999 | +0.42(+0.81%) |
Feb 20, 2015 | 50.26 | 54.32 | 50.26 | 52.01 | 52,750 | +1.68(+3.34%) |
Feb 19, 2015 | 50.82 | 51.80 | 49.35 | 50.33 | 15,700 | -0.21(-0.42%) |
Feb 18, 2015 | 54.46 | 54.46 | 50.40 | 50.54 | 44,796 | -1.82(-3.48%) |
Feb 17, 2015 | 48.65 | 53.13 | 48.65 | 52.36 | 65,415 | +3.92(+8.09%) |
Feb 13, 2015 | 43.33 | 48.44 | 48.44 | 48.44 | 47,857 | +5.11(+11.79%) |
Feb 12, 2015 | 41.44 | 44.06 | 38.50 | 43.33 | 32,906 | +2.38(+5.81%) |
Feb 11, 2015 | 42.77 | 43.12 | 40.95 | 40.95 | 25,725 | -1.61(-3.78%) |
Feb 10, 2015 | 43.40 | 44.45 | 42.14 | 42.56 | 10,418 | -0.77(-1.78%) |
Feb 09, 2015 | 46.34 | 46.34 | 41.86 | 43.33 | 16,789 | -1.75(-3.88%) |
Feb 06, 2015 | 45.29 | 47.04 | 43.19 | 45.08 | 14,748 | -0.07(-0.16%) |
Feb 05, 2015 | 43.33 | 46.55 | 40.77 | 45.15 | 23,557 | +2.52(+5.91%) |
Feb 04, 2015 | 41.30 | 44.17 | 39.48 | 42.63 | 15,188 | +0.98(+2.35%) |
Feb 03, 2015 | 39.97 | 42.00 | 38.26 | 41.65 | 27,103 | +1.47(+3.66%) |