Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.13 | 41.25 | 41.10 | 41.10 | 5,082 | -0.08(-0.19%) |
Apr 29, 2015 | 41.18 | 41.18 | 41.18 | 41.18 | 252 | -0.13(-0.31%) |
Apr 27, 2015 | 41.22 | 41.31 | 41.31 | 41.31 | 60 | +0.08(+0.18%) |
Apr 23, 2015 | 41.13 | 41.23 | 41.23 | 41.23 | 71 | -0.11(-0.26%) |
Apr 21, 2015 | 41.29 | 41.34 | 41.34 | 41.34 | 73 | -0.01(-0.03%) |
Apr 20, 2015 | 41.33 | 41.35 | 41.33 | 41.35 | 1,235 | -0.06(-0.14%) |
Apr 17, 2015 | 41.41 | 41.41 | 41.41 | 41.41 | 522 | -0.05(-0.11%) |
Apr 16, 2015 | 41.45 | 41.52 | 41.41 | 41.46 | 4,675 | +0.06(+0.15%) |
Apr 15, 2015 | 41.46 | 41.46 | 41.35 | 41.40 | 2,058 | -0.08(-0.19%) |
Apr 14, 2015 | 41.32 | 41.48 | 41.10 | 41.48 | 8,033 | +0.25(+0.62%) |
Apr 10, 2015 | 41.25 | 41.22 | 41.22 | 41.22 | 1 | -0.13(-0.31%) |
Apr 09, 2015 | 41.25 | 41.40 | 41.25 | 41.35 | 2,591 | +0.10(+0.23%) |
Apr 08, 2015 | 41.36 | 41.39 | 41.25 | 41.25 | 1,647 | -0.02(-0.04%) |
Apr 07, 2015 | 41.30 | 41.41 | 41.27 | 41.27 | 1,790 | -0.11(-0.27%) |
Apr 06, 2015 | 41.38 | 41.50 | 41.19 | 41.38 | 6,132 | +0.06(+0.15%) |
Apr 02, 2015 | 41.32 | 41.32 | 41.32 | 41.32 | 504 | -0.07(-0.18%) |
Apr 01, 2015 | 41.25 | 41.40 | 41.24 | 41.39 | 3,383 | -0.02(-0.05%) |
Mar 31, 2015 | 41.36 | 41.41 | 41.36 | 41.41 | 2,155 | +0.23(+0.56%) |
Mar 30, 2015 | 41.18 | 41.18 | 41.18 | 41.18 | 379 | -0.02(-0.04%) |
Mar 27, 2015 | 41.20 | 41.20 | 41.20 | 41.20 | 247 | -0.07(-0.16%) |
Mar 26, 2015 | 41.34 | 41.34 | 41.11 | 41.26 | 1,358 | -0.08(-0.20%) |
Mar 25, 2015 | 41.34 | 41.36 | 41.34 | 41.35 | 553 | -0.11(-0.26%) |
Mar 24, 2015 | 41.44 | 41.49 | 41.37 | 41.45 | 1,695 | -0.04(-0.11%) |
Mar 20, 2015 | 41.50 | 41.50 | 41.50 | 41.50 | 12,233 | -0.03(-0.07%) |
Mar 19, 2015 | 41.31 | 41.52 | 41.31 | 41.52 | 9,451 | +0.32(+0.77%) |
Mar 18, 2015 | 41.21 | 41.21 | 41.21 | 41.21 | 527 | +0.01(+0.02%) |
Mar 17, 2015 | 41.21 | 41.21 | 41.19 | 41.20 | 2,821 | +0.14(+0.35%) |
Mar 16, 2015 | 41.15 | 41.15 | 41.06 | 41.06 | 1,469 | -0.06(-0.14%) |
Mar 13, 2015 | 41.09 | 41.11 | 41.09 | 41.11 | 1,001 | +0.02(+0.04%) |
Mar 12, 2015 | 41.14 | 41.14 | 41.10 | 41.10 | 819 | +0.02(+0.06%) |
Mar 11, 2015 | 41.05 | 41.10 | 41.05 | 41.07 | 2,123 | +0.05(+0.11%) |
Mar 10, 2015 | 41.10 | 41.10 | 40.99 | 41.03 | 10,280 | +0.11(+0.26%) |
Mar 09, 2015 | 40.92 | 40.92 | 40.92 | 40.92 | 715 | +0.07(+0.17%) |
Mar 06, 2015 | 41.01 | 41.09 | 40.83 | 40.85 | 5,211 | -0.26(-0.63%) |
Mar 05, 2015 | 41.18 | 41.18 | 41.11 | 41.11 | 12,458 | +0.03(+0.07%) |
Mar 04, 2015 | 41.21 | 41.92 | 41.08 | 41.08 | 9,923 | +0.01(+0.02%) |
Mar 03, 2015 | 41.08 | 41.17 | 41.07 | 41.07 | 38,243 | +0.08(+0.19%) |
Mar 02, 2015 | 41.17 | 41.17 | 40.92 | 40.99 | 5,496 | -0.14(-0.35%) |
Feb 27, 2015 | 41.20 | 41.20 | 40.98 | 41.13 | 37,492 | +0.09(+0.21%) |
Feb 26, 2015 | 41.16 | 41.16 | 40.93 | 41.05 | 1,914 | -0.18(-0.44%) |
Feb 25, 2015 | 40.98 | 41.23 | 40.98 | 41.23 | 3,031 | -0.07(-0.16%) |
Feb 24, 2015 | 41.10 | 41.30 | 41.07 | 41.30 | 4,063 | +0.26(+0.64%) |
Feb 23, 2015 | 41.03 | 41.03 | 41.03 | 41.03 | 249 | -0.02(-0.04%) |
Feb 20, 2015 | 41.16 | 41.16 | 40.99 | 41.05 | 1,770 | -0.06(-0.15%) |
Feb 19, 2015 | 41.17 | 41.19 | 41.11 | 41.11 | 1,403 | -0.15(-0.35%) |
Feb 18, 2015 | 41.13 | 41.29 | 41.13 | 41.26 | 3,515 | +0.05(+0.12%) |
Feb 13, 2015 | 41.20 | 41.21 | 41.21 | 41.21 | 146 | -0.02(-0.06%) |
Feb 12, 2015 | 41.27 | 41.27 | 41.23 | 41.23 | 2,126 | -0.03(-0.08%) |
Feb 11, 2015 | 41.19 | 41.29 | 41.19 | 41.26 | 1,706 | +0.01(+0.02%) |
Feb 10, 2015 | 41.29 | 41.29 | 41.13 | 41.25 | 4,078 | -0.02(-0.04%) |
Feb 09, 2015 | 41.33 | 41.33 | 41.24 | 41.27 | 5,276 | +0.21(+0.51%) |
Feb 06, 2015 | 41.20 | 41.20 | 41.06 | 41.06 | 533 | -0.38(-0.93%) |
Feb 05, 2015 | 41.33 | 41.61 | 41.33 | 41.45 | 11,926 | +0.02(+0.05%) |
Feb 04, 2015 | 41.39 | 41.45 | 41.39 | 41.43 | 1,291 | +0.08(+0.19%) |
Feb 03, 2015 | 41.35 | 41.38 | 41.31 | 41.35 | 2,517 | -0.20(-0.48%) |