Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.16 | 39.60 | 38.51 | 38.83 | 122,783 | -0.63(-1.60%) |
Apr 29, 2015 | 39.85 | 40.07 | 39.46 | 39.46 | 59,035 | -0.53(-1.33%) |
Apr 28, 2015 | 40.07 | 40.21 | 39.66 | 40.00 | 113,592 | +0.17(+0.42%) |
Apr 27, 2015 | 40.29 | 40.80 | 39.70 | 39.83 | 121,038 | -0.27(-0.66%) |
Apr 24, 2015 | 40.19 | 40.22 | 39.93 | 40.09 | 73,324 | -0.08(-0.20%) |
Apr 23, 2015 | 39.94 | 40.40 | 39.80 | 40.17 | 178,204 | +0.23(+0.58%) |
Apr 22, 2015 | 39.68 | 40.17 | 39.22 | 39.94 | 236,261 | +0.26(+0.65%) |
Apr 21, 2015 | 39.95 | 40.19 | 39.39 | 39.68 | 104,450 | -0.04(-0.11%) |
Apr 20, 2015 | 39.21 | 39.85 | 39.12 | 39.73 | 125,288 | +0.78(+2.01%) |
Apr 17, 2015 | 39.43 | 39.57 | 38.80 | 38.95 | 78,960 | -0.79(-1.99%) |
Apr 16, 2015 | 40.13 | 40.42 | 39.50 | 39.74 | 69,212 | -0.60(-1.50%) |
Apr 15, 2015 | 40.17 | 40.96 | 40.08 | 40.34 | 187,794 | +0.27(+0.67%) |
Apr 14, 2015 | 40.27 | 40.27 | 39.81 | 40.08 | 112,495 | -0.03(-0.07%) |
Apr 13, 2015 | 40.02 | 40.21 | 39.93 | 40.10 | 48,618 | +0.03(+0.07%) |
Apr 10, 2015 | 40.83 | 40.83 | 40.01 | 40.08 | 75,124 | -0.44(-1.07%) |
Apr 09, 2015 | 41.14 | 41.14 | 40.03 | 40.51 | 83,439 | -0.29(-0.72%) |
Apr 08, 2015 | 40.87 | 41.22 | 40.64 | 40.80 | 88,259 | -0.12(-0.28%) |
Apr 07, 2015 | 41.03 | 41.28 | 40.79 | 40.92 | 101,637 | -0.18(-0.43%) |
Apr 06, 2015 | 40.61 | 41.32 | 40.61 | 41.10 | 99,273 | +0.16(+0.39%) |
Apr 02, 2015 | 40.86 | 40.94 | 40.94 | 40.94 | 99,145 | -0.01(-0.02%) |
Apr 01, 2015 | 41.11 | 41.23 | 40.60 | 40.95 | 107,095 | -0.28(-0.67%) |
Mar 31, 2015 | 41.28 | 41.52 | 41.04 | 41.22 | 159,439 | -0.13(-0.32%) |
Mar 30, 2015 | 40.93 | 41.74 | 40.93 | 41.36 | 195,721 | +0.40(+0.98%) |
Mar 27, 2015 | 40.87 | 41.28 | 40.31 | 40.96 | 195,760 | +0.19(+0.46%) |
Mar 26, 2015 | 40.16 | 41.04 | 40.00 | 40.77 | 136,176 | +0.16(+0.39%) |
Mar 25, 2015 | 40.57 | 40.96 | 40.25 | 40.61 | 222,158 | +0.14(+0.35%) |
Mar 24, 2015 | 39.90 | 40.52 | 39.86 | 40.47 | 100,209 | +0.21(+0.53%) |
Mar 23, 2015 | 39.41 | 40.41 | 39.31 | 40.25 | 116,956 | +0.82(+2.07%) |
Mar 20, 2015 | 39.38 | 39.71 | 39.18 | 39.44 | 202,503 | +0.30(+0.77%) |
Mar 19, 2015 | 39.47 | 39.47 | 38.82 | 39.13 | 84,510 | -0.51(-1.28%) |
Mar 18, 2015 | 39.05 | 41.06 | 38.86 | 39.64 | 79,028 | +0.38(+0.97%) |
Mar 17, 2015 | 39.68 | 39.68 | 38.72 | 39.26 | 143,892 | -0.58(-1.45%) |
Mar 16, 2015 | 39.78 | 40.26 | 38.76 | 39.84 | 209,411 | +0.13(+0.34%) |
Mar 13, 2015 | 39.80 | 39.90 | 39.26 | 39.70 | 100,740 | +0.00(+0.00%) |
Mar 12, 2015 | 39.06 | 39.81 | 38.55 | 39.70 | 120,777 | +1.02(+2.64%) |
Mar 11, 2015 | 38.27 | 38.83 | 38.27 | 38.68 | 108,728 | +0.36(+0.95%) |
Mar 10, 2015 | 38.68 | 38.68 | 38.07 | 38.32 | 118,808 | -0.67(-1.71%) |
Mar 09, 2015 | 38.22 | 39.24 | 38.22 | 38.98 | 230,057 | +0.75(+1.95%) |
Mar 06, 2015 | 38.56 | 38.63 | 38.21 | 38.24 | 107,307 | -0.34(-0.88%) |
Mar 05, 2015 | 39.28 | 39.28 | 38.21 | 38.57 | 177,117 | -0.66(-1.68%) |
Mar 04, 2015 | 39.46 | 39.51 | 39.10 | 39.23 | 114,398 | -0.28(-0.70%) |
Mar 03, 2015 | 39.93 | 40.09 | 39.28 | 39.51 | 108,804 | -0.68(-1.68%) |
Mar 02, 2015 | 39.36 | 40.56 | 39.36 | 40.18 | 140,414 | +0.93(+2.38%) |
Feb 27, 2015 | 39.19 | 39.83 | 38.71 | 39.25 | 134,866 | +0.36(+0.94%) |
Feb 26, 2015 | 38.96 | 39.09 | 38.51 | 38.88 | 90,618 | -0.18(-0.45%) |
Feb 25, 2015 | 38.96 | 39.23 | 38.73 | 39.06 | 116,772 | -0.01(-0.02%) |
Feb 24, 2015 | 38.74 | 39.40 | 38.55 | 39.07 | 121,352 | +0.36(+0.92%) |
Feb 23, 2015 | 39.10 | 39.82 | 38.37 | 38.72 | 120,881 | -0.34(-0.86%) |
Feb 20, 2015 | 39.19 | 39.28 | 38.55 | 39.05 | 133,588 | -0.03(-0.07%) |
Feb 19, 2015 | 38.73 | 39.77 | 38.73 | 39.08 | 193,263 | +0.12(+0.32%) |
Feb 18, 2015 | 39.10 | 40.77 | 38.65 | 38.96 | 175,241 | +1.55(+4.13%) |
Feb 17, 2015 | 37.55 | 37.72 | 36.94 | 37.41 | 90,359 | -0.14(-0.38%) |
Feb 13, 2015 | 37.91 | 37.55 | 37.55 | 37.55 | 105,109 | -0.09(-0.24%) |
Feb 12, 2015 | 37.74 | 38.20 | 37.39 | 37.64 | 95,886 | +0.27(+0.71%) |
Feb 11, 2015 | 37.44 | 37.70 | 37.14 | 37.37 | 79,643 | -0.17(-0.45%) |
Feb 10, 2015 | 37.68 | 37.81 | 36.97 | 37.54 | 80,861 | +0.22(+0.60%) |
Feb 09, 2015 | 37.88 | 38.33 | 37.29 | 37.32 | 77,224 | -0.58(-1.52%) |
Feb 06, 2015 | 37.84 | 37.96 | 37.19 | 37.90 | 69,102 | +0.19(+0.49%) |
Feb 05, 2015 | 36.63 | 38.13 | 36.51 | 37.71 | 80,882 | +1.24(+3.39%) |
Feb 04, 2015 | 35.81 | 36.78 | 35.69 | 36.48 | 182,150 | +0.44(+1.23%) |
Feb 03, 2015 | 35.54 | 36.35 | 35.24 | 36.03 | 228,994 | +0.74(+2.09%) |