Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.65 | 39.77 | 38.95 | 39.34 | 3,116,716 | -0.49(-1.24%) |
Apr 29, 2015 | 39.84 | 40.11 | 39.70 | 39.83 | 1,824,918 | +0.00(+0.00%) |
Apr 28, 2015 | 39.34 | 39.83 | 39.13 | 39.83 | 1,466,797 | +0.49(+1.25%) |
Apr 27, 2015 | 39.83 | 40.05 | 39.31 | 39.34 | 973,946 | -0.43(-1.07%) |
Apr 24, 2015 | 39.91 | 39.94 | 39.49 | 39.76 | 768,637 | -0.18(-0.44%) |
Apr 23, 2015 | 39.85 | 40.06 | 39.70 | 39.94 | 1,378,888 | -0.02(-0.05%) |
Apr 22, 2015 | 39.55 | 40.06 | 39.26 | 39.96 | 1,555,006 | +0.39(+0.99%) |
Apr 21, 2015 | 39.88 | 39.88 | 39.32 | 39.57 | 1,562,275 | -0.25(-0.63%) |
Apr 20, 2015 | 40.04 | 40.24 | 39.82 | 39.82 | 1,618,467 | -0.06(-0.16%) |
Apr 17, 2015 | 39.87 | 40.05 | 39.61 | 39.88 | 2,223,171 | -0.62(-1.54%) |
Apr 16, 2015 | 40.38 | 40.63 | 40.19 | 40.51 | 1,374,912 | +0.14(+0.35%) |
Apr 15, 2015 | 40.27 | 40.59 | 40.03 | 40.37 | 2,825,106 | +0.12(+0.30%) |
Apr 14, 2015 | 41.21 | 41.22 | 40.02 | 40.25 | 4,574,059 | -0.82(-1.99%) |
Apr 13, 2015 | 40.71 | 41.44 | 40.69 | 41.06 | 2,688,214 | +0.34(+0.84%) |
Apr 10, 2015 | 41.44 | 41.46 | 40.13 | 40.72 | 5,703,562 | -0.67(-1.62%) |
Apr 09, 2015 | 40.99 | 41.55 | 40.99 | 41.39 | 1,949,642 | +0.30(+0.72%) |
Apr 08, 2015 | 40.82 | 41.24 | 40.79 | 41.09 | 1,519,385 | +0.34(+0.84%) |
Apr 07, 2015 | 40.76 | 40.91 | 40.53 | 40.75 | 1,774,080 | +0.03(+0.07%) |
Apr 06, 2015 | 40.35 | 40.89 | 40.17 | 40.72 | 2,561,480 | -0.13(-0.32%) |
Apr 02, 2015 | 40.88 | 40.85 | 40.85 | 40.85 | 2,105,263 | -0.04(-0.09%) |
Apr 01, 2015 | 40.12 | 40.99 | 40.04 | 40.89 | 5,089,594 | +0.84(+2.09%) |
Mar 31, 2015 | 40.09 | 40.16 | 39.81 | 40.05 | 3,183,391 | -0.17(-0.42%) |
Mar 30, 2015 | 40.41 | 40.89 | 39.98 | 40.22 | 3,872,913 | -0.02(-0.05%) |
Mar 27, 2015 | 40.04 | 40.25 | 39.89 | 40.24 | 2,012,069 | +0.09(+0.23%) |
Mar 26, 2015 | 40.03 | 40.27 | 39.67 | 40.14 | 2,214,550 | +0.04(+0.09%) |
Mar 25, 2015 | 40.84 | 40.97 | 40.07 | 40.11 | 4,358,402 | -0.58(-1.42%) |
Mar 24, 2015 | 41.24 | 41.41 | 40.62 | 40.68 | 2,426,769 | -0.54(-1.31%) |
Mar 23, 2015 | 41.23 | 41.52 | 41.12 | 41.22 | 1,888,149 | +0.02(+0.05%) |
Mar 20, 2015 | 41.26 | 41.63 | 41.04 | 41.20 | 2,880,903 | +0.12(+0.29%) |
Mar 19, 2015 | 41.11 | 41.27 | 40.66 | 41.08 | 2,017,244 | -0.15(-0.36%) |
Mar 18, 2015 | 41.10 | 41.51 | 40.98 | 41.23 | 2,368,404 | -0.05(-0.11%) |
Mar 17, 2015 | 41.36 | 41.76 | 41.14 | 41.28 | 2,633,032 | -0.46(-1.09%) |
Mar 16, 2015 | 41.71 | 41.78 | 41.39 | 41.73 | 2,053,445 | +0.26(+0.63%) |
Mar 13, 2015 | 41.58 | 41.64 | 40.96 | 41.47 | 3,485,297 | -0.27(-0.65%) |
Mar 12, 2015 | 41.09 | 41.76 | 41.04 | 41.74 | 3,483,496 | +0.85(+2.09%) |
Mar 11, 2015 | 40.40 | 40.93 | 40.11 | 40.89 | 3,325,683 | +0.62(+1.55%) |
Mar 10, 2015 | 40.79 | 41.04 | 40.27 | 40.27 | 4,646,092 | -1.25(-3.02%) |
Mar 09, 2015 | 41.42 | 41.59 | 40.98 | 41.52 | 2,443,924 | +0.44(+1.06%) |
Mar 06, 2015 | 41.06 | 41.34 | 40.93 | 41.08 | 5,184,081 | +0.10(+0.25%) |
Mar 05, 2015 | 41.33 | 41.34 | 40.94 | 40.98 | 4,915,990 | -0.18(-0.43%) |
Mar 04, 2015 | 41.54 | 40.95 | 40.96 | 41.16 | 15,220,324 | +0.20(+0.50%) |
Mar 03, 2015 | 41.04 | 41.62 | 40.87 | 40.95 | 2,276,755 | -0.15(-0.36%) |
Mar 02, 2015 | 41.05 | 41.34 | 40.96 | 41.10 | 1,422,948 | +0.05(+0.11%) |
Feb 27, 2015 | 40.62 | 41.12 | 40.42 | 41.05 | 1,995,384 | +0.50(+1.24%) |
Feb 26, 2015 | 40.41 | 40.77 | 40.35 | 40.55 | 923,338 | +0.16(+0.39%) |
Feb 25, 2015 | 40.38 | 40.57 | 40.23 | 40.40 | 603,448 | -0.11(-0.28%) |
Feb 24, 2015 | 41.28 | 41.33 | 40.00 | 40.51 | 1,607,402 | -0.04(-0.09%) |
Feb 23, 2015 | 40.79 | 40.79 | 40.25 | 40.54 | 686,123 | -0.30(-0.73%) |
Feb 20, 2015 | 40.31 | 40.86 | 39.87 | 40.84 | 1,248,617 | +0.50(+1.24%) |
Feb 19, 2015 | 40.27 | 40.51 | 40.00 | 40.34 | 1,162,948 | -0.12(-0.30%) |
Feb 18, 2015 | 40.13 | 40.79 | 40.04 | 40.46 | 3,398,668 | +0.39(+0.97%) |
Feb 17, 2015 | 40.24 | 40.48 | 39.84 | 40.07 | 2,199,779 | -0.06(-0.14%) |
Feb 13, 2015 | 40.03 | 40.13 | 40.13 | 40.13 | 1,627,034 | +0.13(+0.33%) |
Feb 12, 2015 | 40.14 | 40.47 | 39.71 | 40.00 | 2,199,194 | +0.57(+1.44%) |
Feb 11, 2015 | 40.87 | 40.90 | 39.30 | 39.43 | 3,862,073 | +0.82(+2.12%) |
Feb 10, 2015 | 38.50 | 38.74 | 38.21 | 38.61 | 2,825,755 | +0.46(+1.22%) |
Feb 09, 2015 | 38.11 | 38.28 | 37.80 | 38.15 | 1,637,457 | -0.04(-0.10%) |
Feb 06, 2015 | 37.71 | 38.83 | 37.63 | 38.18 | 2,761,075 | +0.78(+2.09%) |
Feb 05, 2015 | 37.04 | 37.42 | 36.81 | 37.40 | 1,771,721 | +0.45(+1.21%) |
Feb 04, 2015 | 37.26 | 37.52 | 36.93 | 36.96 | 1,305,708 | -0.43(-1.14%) |
Feb 03, 2015 | 37.33 | 37.62 | 36.89 | 37.39 | 2,026,811 | +0.53(+1.44%) |