Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.19 | 39.22 | 37.15 | 37.49 | 539,447 | -1.88(-4.78%) |
Apr 29, 2015 | 39.22 | 39.90 | 39.22 | 39.37 | 295,564 | +0.04(+0.11%) |
Apr 28, 2015 | 39.91 | 40.45 | 39.08 | 39.33 | 578,161 | -0.51(-1.29%) |
Apr 27, 2015 | 39.33 | 40.24 | 39.30 | 39.84 | 523,460 | +0.87(+2.22%) |
Apr 24, 2015 | 39.51 | 39.56 | 38.74 | 38.97 | 260,007 | -0.41(-1.05%) |
Apr 23, 2015 | 39.31 | 39.50 | 38.89 | 39.39 | 184,120 | -0.04(-0.09%) |
Apr 22, 2015 | 38.84 | 39.61 | 38.60 | 39.42 | 300,757 | +0.65(+1.69%) |
Apr 21, 2015 | 39.32 | 39.64 | 38.69 | 38.77 | 452,740 | -0.41(-1.06%) |
Apr 20, 2015 | 38.88 | 39.57 | 38.86 | 39.19 | 481,289 | +0.56(+1.44%) |
Apr 17, 2015 | 39.96 | 39.96 | 38.51 | 38.63 | 529,098 | -1.43(-3.57%) |
Apr 16, 2015 | 40.51 | 40.53 | 40.02 | 40.06 | 285,941 | -0.41(-1.03%) |
Apr 15, 2015 | 40.41 | 40.85 | 40.26 | 40.47 | 476,726 | +0.14(+0.35%) |
Apr 14, 2015 | 40.53 | 40.84 | 40.04 | 40.33 | 550,255 | -0.26(-0.65%) |
Apr 13, 2015 | 41.09 | 41.39 | 40.47 | 40.60 | 377,153 | -0.50(-1.22%) |
Apr 10, 2015 | 41.37 | 41.37 | 40.97 | 41.10 | 228,128 | -0.18(-0.43%) |
Apr 09, 2015 | 41.30 | 41.64 | 40.93 | 41.28 | 232,913 | -0.03(-0.06%) |
Apr 08, 2015 | 41.15 | 41.60 | 41.08 | 41.30 | 315,337 | +0.31(+0.75%) |
Apr 07, 2015 | 41.37 | 41.74 | 40.99 | 41.00 | 264,447 | -0.26(-0.62%) |
Apr 06, 2015 | 41.22 | 41.54 | 41.02 | 41.25 | 254,253 | -0.09(-0.21%) |
Apr 02, 2015 | 41.46 | 41.34 | 41.34 | 41.34 | 282,212 | -0.07(-0.17%) |
Apr 01, 2015 | 41.45 | 41.67 | 40.93 | 41.41 | 311,147 | -0.04(-0.11%) |
Mar 31, 2015 | 41.20 | 41.67 | 40.84 | 41.45 | 429,008 | +0.08(+0.19%) |
Mar 30, 2015 | 40.84 | 41.78 | 40.84 | 41.37 | 408,419 | +0.84(+2.07%) |
Mar 27, 2015 | 39.50 | 40.68 | 39.44 | 40.54 | 551,812 | +1.15(+2.91%) |
Mar 26, 2015 | 39.79 | 39.99 | 39.15 | 39.39 | 470,457 | -0.58(-1.45%) |
Mar 25, 2015 | 41.36 | 41.48 | 39.85 | 39.97 | 329,067 | -1.38(-3.35%) |
Mar 24, 2015 | 40.81 | 41.65 | 40.70 | 41.36 | 520,552 | +0.88(+2.18%) |
Mar 23, 2015 | 40.17 | 40.71 | 39.90 | 40.48 | 543,346 | +0.32(+0.79%) |
Mar 20, 2015 | 40.18 | 40.42 | 40.10 | 40.16 | 459,172 | +0.20(+0.51%) |
Mar 19, 2015 | 40.20 | 40.21 | 39.79 | 39.96 | 260,729 | -0.29(-0.72%) |
Mar 18, 2015 | 39.89 | 40.53 | 39.69 | 40.25 | 365,388 | +0.34(+0.86%) |
Mar 17, 2015 | 39.10 | 40.00 | 39.09 | 39.90 | 362,066 | +0.70(+1.78%) |
Mar 16, 2015 | 39.39 | 39.54 | 38.79 | 39.21 | 506,304 | +0.18(+0.45%) |
Mar 13, 2015 | 39.61 | 39.75 | 38.92 | 39.03 | 827,994 | -0.47(-1.18%) |
Mar 12, 2015 | 39.08 | 40.03 | 38.92 | 39.50 | 734,666 | +0.44(+1.13%) |
Mar 11, 2015 | 38.77 | 39.52 | 38.69 | 39.06 | 551,766 | +0.29(+0.75%) |
Mar 10, 2015 | 38.62 | 38.98 | 38.34 | 38.77 | 557,207 | -0.33(-0.83%) |
Mar 09, 2015 | 37.67 | 39.42 | 37.67 | 39.09 | 699,580 | +1.47(+3.91%) |
Mar 06, 2015 | 37.16 | 38.04 | 37.01 | 37.62 | 666,209 | -0.26(-0.70%) |
Mar 05, 2015 | 36.99 | 38.55 | 36.52 | 37.88 | 1,048,007 | +2.43(+6.86%) |
Mar 04, 2015 | 34.45 | 35.57 | 34.66 | 35.45 | 525,899 | +0.79(+2.29%) |
Mar 03, 2015 | 34.25 | 34.78 | 34.22 | 34.66 | 464,373 | +0.19(+0.54%) |
Mar 02, 2015 | 34.28 | 34.62 | 33.99 | 34.47 | 483,887 | +0.20(+0.59%) |
Feb 27, 2015 | 34.82 | 35.02 | 34.25 | 34.27 | 154,449 | -0.53(-1.52%) |
Feb 26, 2015 | 34.76 | 35.55 | 34.70 | 34.80 | 278,233 | +0.04(+0.13%) |
Feb 25, 2015 | 34.58 | 34.87 | 34.16 | 34.76 | 183,374 | +0.16(+0.46%) |
Feb 24, 2015 | 34.60 | 34.69 | 34.18 | 34.60 | 195,348 | +0.09(+0.26%) |
Feb 23, 2015 | 34.40 | 34.58 | 33.72 | 34.51 | 261,643 | -0.02(-0.05%) |
Feb 20, 2015 | 34.44 | 34.72 | 33.98 | 34.53 | 218,166 | +0.10(+0.28%) |
Feb 19, 2015 | 34.39 | 34.81 | 34.32 | 34.43 | 237,062 | +0.03(+0.08%) |
Feb 18, 2015 | 33.89 | 34.49 | 33.76 | 34.40 | 148,347 | +0.36(+1.06%) |
Feb 17, 2015 | 34.73 | 34.74 | 33.74 | 34.04 | 237,712 | -0.68(-1.95%) |
Feb 13, 2015 | 34.52 | 34.72 | 34.72 | 34.72 | 270,865 | +0.19(+0.56%) |
Feb 12, 2015 | 34.35 | 34.89 | 34.10 | 34.53 | 254,338 | +0.52(+1.53%) |
Feb 11, 2015 | 33.82 | 34.25 | 33.69 | 34.01 | 145,505 | +0.04(+0.13%) |
Feb 10, 2015 | 33.93 | 34.16 | 33.53 | 33.96 | 174,962 | +0.27(+0.81%) |
Feb 09, 2015 | 33.76 | 34.19 | 33.58 | 33.69 | 280,747 | -0.28(-0.83%) |
Feb 06, 2015 | 34.03 | 34.29 | 33.50 | 33.97 | 272,334 | -0.05(-0.16%) |
Feb 05, 2015 | 34.03 | 34.31 | 33.82 | 34.03 | 261,947 | +0.25(+0.73%) |
Feb 04, 2015 | 33.06 | 33.97 | 32.91 | 33.78 | 463,476 | +0.41(+1.21%) |
Feb 03, 2015 | 32.31 | 33.44 | 32.31 | 33.37 | 317,199 | +1.20(+3.73%) |