Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.69 | 47.58 | 46.15 | 46.79 | 1,947,015 | -0.37(-0.77%) |
Apr 29, 2015 | 44.76 | 47.43 | 44.57 | 47.16 | 3,086,906 | +2.38(+5.32%) |
Apr 28, 2015 | 42.61 | 44.93 | 40.99 | 44.77 | 3,065,643 | +2.46(+5.81%) |
Apr 27, 2015 | 41.72 | 42.69 | 41.68 | 42.32 | 1,856,623 | +0.67(+1.61%) |
Apr 24, 2015 | 41.54 | 41.67 | 41.06 | 41.65 | 604,415 | +0.10(+0.25%) |
Apr 23, 2015 | 41.17 | 41.72 | 40.92 | 41.54 | 704,157 | +0.19(+0.46%) |
Apr 22, 2015 | 41.59 | 41.90 | 40.76 | 41.35 | 1,126,659 | -0.48(-1.14%) |
Apr 21, 2015 | 42.38 | 42.43 | 41.66 | 41.83 | 625,364 | -0.36(-0.84%) |
Apr 20, 2015 | 42.60 | 42.72 | 42.10 | 42.19 | 631,051 | -0.16(-0.37%) |
Apr 17, 2015 | 42.56 | 42.65 | 42.05 | 42.34 | 905,699 | -0.42(-0.98%) |
Apr 16, 2015 | 43.19 | 43.19 | 42.61 | 42.76 | 891,793 | -0.50(-1.15%) |
Apr 15, 2015 | 42.34 | 43.54 | 42.25 | 43.25 | 1,231,464 | +1.16(+2.77%) |
Apr 14, 2015 | 42.10 | 42.19 | 41.62 | 42.09 | 491,243 | -0.06(-0.14%) |
Apr 13, 2015 | 42.62 | 42.62 | 42.13 | 42.15 | 653,437 | -0.56(-1.30%) |
Apr 10, 2015 | 42.02 | 42.81 | 42.01 | 42.71 | 714,894 | +0.42(+0.99%) |
Apr 09, 2015 | 41.99 | 42.34 | 41.83 | 42.29 | 630,864 | +0.16(+0.37%) |
Apr 08, 2015 | 42.25 | 42.38 | 41.74 | 42.13 | 557,665 | -0.09(-0.21%) |
Apr 07, 2015 | 42.36 | 42.60 | 41.97 | 42.22 | 755,473 | -0.24(-0.57%) |
Apr 06, 2015 | 41.43 | 42.72 | 41.43 | 42.46 | 1,372,330 | +0.86(+2.07%) |
Apr 02, 2015 | 41.97 | 41.60 | 41.60 | 41.60 | 1,157,316 | -0.41(-0.97%) |
Apr 01, 2015 | 42.27 | 42.53 | 41.92 | 42.01 | 864,413 | -0.39(-0.92%) |
Mar 31, 2015 | 42.20 | 42.60 | 42.12 | 42.40 | 711,649 | +0.05(+0.12%) |
Mar 30, 2015 | 41.34 | 42.66 | 41.26 | 42.35 | 717,952 | +1.12(+2.72%) |
Mar 27, 2015 | 41.12 | 41.42 | 40.76 | 41.23 | 510,674 | +0.11(+0.27%) |
Mar 26, 2015 | 40.80 | 41.22 | 40.62 | 41.12 | 637,830 | +0.20(+0.49%) |
Mar 25, 2015 | 41.43 | 41.43 | 40.84 | 40.92 | 688,932 | -0.52(-1.26%) |
Mar 24, 2015 | 41.85 | 42.01 | 41.05 | 41.44 | 997,268 | -0.55(-1.30%) |
Mar 23, 2015 | 41.65 | 42.17 | 41.65 | 41.99 | 761,128 | +0.37(+0.90%) |
Mar 20, 2015 | 41.61 | 41.72 | 40.92 | 41.61 | 1,032,994 | +0.30(+0.71%) |
Mar 19, 2015 | 41.59 | 41.64 | 41.03 | 41.32 | 782,189 | -0.45(-1.08%) |
Mar 18, 2015 | 41.36 | 41.83 | 40.89 | 41.77 | 965,211 | +0.26(+0.63%) |
Mar 17, 2015 | 40.92 | 41.54 | 40.89 | 41.51 | 839,864 | +0.25(+0.61%) |
Mar 16, 2015 | 41.09 | 41.28 | 40.88 | 41.26 | 1,397,623 | +0.24(+0.59%) |
Mar 13, 2015 | 41.08 | 41.09 | 40.46 | 41.01 | 646,548 | -0.30(-0.72%) |
Mar 12, 2015 | 41.16 | 41.54 | 40.79 | 41.31 | 959,091 | +0.37(+0.91%) |
Mar 11, 2015 | 40.36 | 40.97 | 39.95 | 40.93 | 776,647 | +0.35(+0.86%) |
Mar 10, 2015 | 40.64 | 40.73 | 39.83 | 40.59 | 832,274 | -0.25(-0.62%) |
Mar 09, 2015 | 40.83 | 41.02 | 40.44 | 40.84 | 625,178 | +0.17(+0.41%) |
Mar 06, 2015 | 40.92 | 41.53 | 40.42 | 40.67 | 667,625 | -0.56(-1.35%) |
Mar 05, 2015 | 41.04 | 41.29 | 40.69 | 41.23 | 538,431 | +0.17(+0.40%) |
Mar 04, 2015 | 41.23 | 41.44 | 40.71 | 41.06 | 809,098 | -0.37(-0.90%) |
Mar 03, 2015 | 41.11 | 41.59 | 40.94 | 41.44 | 666,542 | +0.43(+1.04%) |
Mar 02, 2015 | 39.98 | 41.21 | 39.98 | 41.01 | 2,946,265 | -1.39(-3.28%) |
Feb 27, 2015 | 42.69 | 42.87 | 42.30 | 42.40 | 721,884 | -0.30(-0.69%) |
Feb 26, 2015 | 42.44 | 42.93 | 41.93 | 42.70 | 1,172,313 | +0.22(+0.51%) |
Feb 25, 2015 | 41.74 | 42.52 | 41.53 | 42.48 | 894,539 | +0.67(+1.60%) |
Feb 24, 2015 | 41.17 | 41.83 | 41.17 | 41.81 | 638,063 | +0.48(+1.16%) |
Feb 23, 2015 | 40.84 | 41.34 | 40.48 | 41.33 | 538,359 | +0.41(+1.00%) |
Feb 20, 2015 | 40.19 | 41.10 | 39.65 | 40.92 | 850,048 | +0.72(+1.79%) |
Feb 19, 2015 | 40.44 | 40.78 | 40.13 | 40.20 | 740,752 | -0.53(-1.30%) |
Feb 18, 2015 | 40.49 | 41.30 | 40.28 | 40.73 | 537,752 | +0.09(+0.21%) |
Feb 17, 2015 | 40.47 | 40.82 | 40.14 | 40.65 | 369,853 | +0.06(+0.15%) |
Feb 13, 2015 | 40.07 | 40.59 | 40.59 | 40.59 | 605,468 | +0.60(+1.50%) |
Feb 12, 2015 | 40.21 | 40.27 | 39.86 | 39.99 | 466,218 | +0.14(+0.35%) |
Feb 11, 2015 | 39.76 | 39.98 | 39.30 | 39.85 | 355,612 | -0.02(-0.04%) |
Feb 10, 2015 | 40.31 | 40.35 | 39.53 | 39.86 | 461,339 | -0.26(-0.65%) |
Feb 09, 2015 | 39.95 | 40.59 | 39.93 | 40.13 | 561,890 | +0.00(+0.00%) |
Feb 06, 2015 | 39.55 | 40.16 | 39.45 | 40.13 | 1,070,563 | +0.62(+1.58%) |
Feb 05, 2015 | 38.82 | 39.65 | 38.51 | 39.50 | 895,974 | +0.88(+2.29%) |
Feb 04, 2015 | 38.68 | 39.14 | 38.52 | 38.62 | 856,610 | -0.25(-0.65%) |
Feb 03, 2015 | 38.14 | 39.09 | 38.14 | 38.87 | 1,093,728 | +1.21(+3.22%) |