Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.87 | 43.17 | 40.94 | 41.04 | 494,241 | -2.10(-4.87%) |
Apr 29, 2015 | 42.79 | 43.34 | 42.79 | 43.14 | 208,836 | +0.09(+0.20%) |
Apr 28, 2015 | 42.31 | 43.15 | 42.04 | 43.05 | 152,500 | +0.77(+1.82%) |
Apr 27, 2015 | 42.41 | 43.36 | 42.11 | 42.28 | 263,765 | +0.01(+0.02%) |
Apr 24, 2015 | 42.12 | 42.42 | 41.83 | 42.28 | 277,316 | +0.19(+0.44%) |
Apr 23, 2015 | 41.16 | 42.19 | 41.16 | 42.09 | 129,460 | +0.73(+1.75%) |
Apr 22, 2015 | 41.02 | 42.05 | 40.46 | 41.37 | 122,869 | +0.42(+1.03%) |
Apr 21, 2015 | 41.39 | 41.85 | 40.92 | 40.94 | 119,205 | -0.34(-0.83%) |
Apr 20, 2015 | 40.30 | 41.37 | 39.92 | 41.28 | 206,985 | +1.23(+3.06%) |
Apr 17, 2015 | 40.89 | 40.99 | 39.56 | 40.06 | 290,560 | -1.16(-2.81%) |
Apr 16, 2015 | 41.10 | 41.55 | 40.94 | 41.21 | 141,508 | +0.10(+0.24%) |
Apr 15, 2015 | 40.95 | 41.55 | 40.78 | 41.12 | 272,377 | +0.15(+0.36%) |
Apr 14, 2015 | 41.91 | 41.91 | 40.14 | 40.97 | 605,165 | -0.65(-1.57%) |
Apr 13, 2015 | 41.27 | 41.72 | 41.09 | 41.62 | 368,695 | +0.45(+1.09%) |
Apr 10, 2015 | 40.92 | 41.25 | 40.24 | 41.18 | 261,079 | +0.53(+1.29%) |
Apr 09, 2015 | 40.68 | 41.18 | 40.30 | 40.65 | 312,167 | -0.21(-0.52%) |
Apr 08, 2015 | 39.38 | 40.94 | 39.38 | 40.86 | 384,493 | +1.67(+4.27%) |
Apr 07, 2015 | 38.82 | 39.47 | 38.70 | 39.19 | 443,450 | +0.31(+0.80%) |
Apr 06, 2015 | 39.33 | 39.66 | 38.83 | 38.88 | 336,814 | -0.81(-2.04%) |
Apr 02, 2015 | 40.16 | 39.69 | 39.69 | 39.69 | 390,471 | -0.40(-1.00%) |
Apr 01, 2015 | 40.52 | 40.67 | 39.72 | 40.09 | 565,370 | -0.62(-1.53%) |
Mar 31, 2015 | 40.36 | 40.79 | 39.79 | 40.71 | 406,515 | -0.06(-0.14%) |
Mar 30, 2015 | 40.56 | 40.90 | 40.44 | 40.77 | 302,760 | +0.35(+0.87%) |
Mar 27, 2015 | 41.40 | 41.60 | 40.32 | 40.42 | 402,713 | -1.09(-2.63%) |
Mar 26, 2015 | 42.33 | 42.45 | 41.36 | 41.51 | 332,053 | -0.93(-2.20%) |
Mar 25, 2015 | 44.04 | 44.04 | 42.02 | 42.44 | 489,202 | -1.60(-3.62%) |
Mar 24, 2015 | 43.13 | 44.05 | 42.91 | 44.04 | 389,882 | +1.00(+2.33%) |
Mar 23, 2015 | 42.22 | 43.06 | 42.13 | 43.03 | 273,463 | +0.89(+2.10%) |
Mar 20, 2015 | 41.61 | 42.24 | 40.73 | 42.15 | 626,695 | +0.65(+1.57%) |
Mar 19, 2015 | 42.33 | 42.33 | 41.10 | 41.50 | 357,822 | -1.17(-2.74%) |
Mar 18, 2015 | 42.91 | 43.15 | 42.35 | 42.66 | 370,751 | -0.51(-1.17%) |
Mar 17, 2015 | 43.18 | 43.36 | 42.78 | 43.17 | 543,113 | -0.25(-0.58%) |
Mar 16, 2015 | 43.07 | 43.48 | 42.52 | 43.42 | 337,894 | +0.49(+1.13%) |
Mar 13, 2015 | 43.62 | 43.62 | 42.55 | 42.94 | 620,160 | -0.86(-1.97%) |
Mar 12, 2015 | 42.96 | 43.99 | 42.76 | 43.80 | 860,675 | +1.32(+3.11%) |
Mar 11, 2015 | 41.62 | 42.73 | 41.59 | 42.48 | 759,953 | +1.05(+2.53%) |
Mar 10, 2015 | 40.43 | 41.61 | 40.01 | 41.43 | 775,731 | +0.37(+0.90%) |
Mar 09, 2015 | 40.97 | 41.29 | 40.36 | 41.06 | 798,212 | +0.06(+0.14%) |
Mar 06, 2015 | 40.48 | 41.39 | 40.45 | 41.00 | 519,548 | +0.45(+1.10%) |
Mar 05, 2015 | 39.39 | 40.72 | 38.90 | 40.56 | 446,948 | +1.23(+3.14%) |
Mar 04, 2015 | 38.57 | 39.63 | 38.84 | 39.32 | 193,767 | +0.49(+1.25%) |
Mar 03, 2015 | 38.99 | 39.24 | 38.81 | 38.84 | 269,716 | -0.39(-0.99%) |
Mar 02, 2015 | 39.23 | 39.34 | 38.53 | 39.22 | 353,628 | +0.07(+0.17%) |
Feb 27, 2015 | 40.02 | 40.32 | 39.16 | 39.16 | 317,111 | -1.12(-2.77%) |
Feb 26, 2015 | 39.65 | 40.31 | 39.54 | 40.27 | 193,564 | +0.49(+1.22%) |
Feb 25, 2015 | 39.95 | 40.48 | 39.55 | 39.79 | 374,410 | -0.12(-0.29%) |
Feb 24, 2015 | 38.70 | 40.16 | 38.29 | 39.90 | 627,531 | +1.12(+2.88%) |
Feb 23, 2015 | 37.19 | 38.79 | 36.66 | 38.79 | 880,980 | +1.55(+4.18%) |
Feb 20, 2015 | 38.03 | 38.03 | 35.95 | 37.23 | 1,637,581 | -1.12(-2.91%) |
Feb 19, 2015 | 37.76 | 38.48 | 36.98 | 38.35 | 1,152,898 | +0.36(+0.95%) |
Feb 18, 2015 | 38.22 | 38.59 | 36.93 | 37.99 | 1,497,691 | -1.45(-3.67%) |
Feb 17, 2015 | 38.48 | 39.49 | 38.22 | 39.44 | 440,582 | +0.81(+2.09%) |
Feb 13, 2015 | 38.59 | 38.63 | 38.63 | 38.63 | 379,465 | +0.11(+0.28%) |
Feb 12, 2015 | 38.00 | 38.76 | 37.56 | 38.53 | 628,601 | +0.99(+2.64%) |
Feb 11, 2015 | 37.96 | 38.18 | 37.28 | 37.53 | 487,954 | -0.49(-1.28%) |
Feb 10, 2015 | 38.56 | 38.72 | 37.68 | 38.02 | 277,062 | -0.26(-0.69%) |
Feb 09, 2015 | 38.48 | 38.97 | 38.03 | 38.28 | 274,013 | -0.51(-1.30%) |
Feb 06, 2015 | 38.05 | 39.23 | 37.78 | 38.79 | 770,922 | +0.89(+2.36%) |
Feb 05, 2015 | 37.46 | 37.93 | 37.05 | 37.89 | 322,783 | +0.71(+1.91%) |
Feb 04, 2015 | 37.03 | 37.37 | 36.69 | 37.18 | 318,038 | +0.02(+0.05%) |
Feb 03, 2015 | 35.88 | 37.56 | 35.68 | 37.16 | 514,722 | +1.33(+3.71%) |