Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.29 | 40.86 | 39.89 | 40.53 | 522,136 | -0.09(-0.22%) |
Apr 29, 2015 | 41.39 | 41.49 | 40.18 | 40.62 | 590,133 | -1.02(-2.45%) |
Apr 28, 2015 | 41.45 | 42.71 | 41.23 | 41.64 | 716,615 | -0.04(-0.10%) |
Apr 27, 2015 | 42.50 | 43.12 | 41.10 | 41.68 | 747,438 | -1.67(-3.85%) |
Apr 24, 2015 | 42.61 | 43.35 | 42.15 | 43.35 | 445,782 | +0.74(+1.74%) |
Apr 23, 2015 | 42.26 | 42.69 | 41.76 | 42.61 | 515,498 | +0.28(+0.66%) |
Apr 22, 2015 | 42.56 | 42.79 | 41.84 | 42.33 | 240,587 | -0.21(-0.49%) |
Apr 21, 2015 | 42.87 | 43.06 | 42.43 | 42.54 | 307,956 | -0.15(-0.35%) |
Apr 20, 2015 | 41.16 | 42.92 | 40.82 | 42.69 | 557,937 | +1.86(+4.56%) |
Apr 17, 2015 | 40.77 | 40.89 | 40.00 | 40.83 | 546,959 | -0.30(-0.73%) |
Apr 16, 2015 | 41.64 | 41.88 | 41.07 | 41.13 | 384,707 | -0.54(-1.30%) |
Apr 15, 2015 | 41.95 | 42.24 | 41.52 | 41.67 | 266,694 | -0.08(-0.19%) |
Apr 14, 2015 | 43.34 | 43.45 | 41.38 | 41.75 | 588,410 | -1.61(-3.71%) |
Apr 13, 2015 | 43.75 | 43.75 | 42.42 | 43.36 | 369,329 | -1.40(-3.13%) |
Apr 10, 2015 | 44.90 | 45.05 | 44.67 | 44.76 | 87,953 | +0.09(+0.20%) |
Apr 09, 2015 | 44.99 | 45.28 | 44.19 | 44.67 | 89,888 | -0.26(-0.58%) |
Apr 08, 2015 | 44.38 | 45.14 | 44.38 | 44.93 | 168,192 | +0.65(+1.47%) |
Apr 07, 2015 | 44.35 | 44.68 | 44.15 | 44.28 | 72,981 | -0.07(-0.16%) |
Apr 06, 2015 | 44.07 | 44.76 | 43.87 | 44.35 | 125,965 | +0.04(+0.09%) |
Apr 02, 2015 | 44.48 | 44.31 | 44.31 | 44.31 | 176,500 | -0.15(-0.34%) |
Apr 01, 2015 | 44.76 | 44.82 | 44.17 | 44.46 | 191,585 | -0.46(-1.02%) |
Mar 31, 2015 | 44.96 | 45.32 | 44.80 | 44.92 | 176,218 | -0.05(-0.11%) |
Mar 30, 2015 | 44.40 | 45.29 | 44.40 | 44.97 | 179,317 | +0.76(+1.72%) |
Mar 27, 2015 | 43.53 | 44.33 | 43.12 | 44.21 | 166,222 | +0.77(+1.77%) |
Mar 26, 2015 | 43.60 | 43.92 | 43.07 | 43.44 | 243,432 | -0.36(-0.82%) |
Mar 25, 2015 | 44.71 | 44.88 | 43.78 | 43.80 | 117,422 | -0.82(-1.84%) |
Mar 24, 2015 | 44.73 | 45.25 | 44.39 | 44.62 | 169,488 | -0.20(-0.45%) |
Mar 23, 2015 | 44.22 | 45.24 | 43.87 | 44.82 | 259,931 | +0.53(+1.20%) |
Mar 20, 2015 | 44.80 | 44.86 | 43.85 | 44.29 | 378,289 | -0.22(-0.49%) |
Mar 19, 2015 | 44.13 | 44.84 | 43.87 | 44.51 | 227,140 | +0.35(+0.79%) |
Mar 18, 2015 | 43.46 | 44.39 | 43.46 | 44.16 | 294,769 | +0.50(+1.15%) |
Mar 17, 2015 | 43.69 | 43.84 | 43.01 | 43.66 | 355,360 | -0.15(-0.34%) |
Mar 16, 2015 | 44.75 | 44.83 | 43.68 | 43.81 | 595,710 | -0.66(-1.48%) |
Mar 13, 2015 | 45.21 | 45.27 | 44.10 | 44.47 | 170,826 | -0.91(-2.01%) |
Mar 12, 2015 | 44.10 | 45.40 | 44.10 | 45.38 | 293,082 | +1.65(+3.77%) |
Mar 11, 2015 | 43.68 | 44.15 | 43.45 | 43.73 | 272,142 | +0.07(+0.16%) |
Mar 10, 2015 | 43.94 | 44.11 | 43.51 | 43.66 | 173,137 | -0.67(-1.51%) |
Mar 09, 2015 | 43.77 | 44.49 | 43.72 | 44.33 | 231,875 | +0.69(+1.58%) |
Mar 06, 2015 | 44.10 | 44.58 | 43.53 | 43.64 | 168,223 | -0.84(-1.89%) |
Mar 05, 2015 | 44.15 | 45.04 | 44.07 | 44.48 | 231,593 | +0.28(+0.63%) |
Mar 04, 2015 | 43.94 | 44.23 | 43.50 | 44.20 | 282,847 | +0.18(+0.41%) |
Mar 03, 2015 | 44.23 | 44.33 | 43.63 | 44.02 | 189,698 | -0.26(-0.59%) |
Mar 02, 2015 | 44.40 | 44.77 | 43.70 | 44.28 | 290,309 | -0.18(-0.40%) |
Feb 27, 2015 | 45.08 | 45.42 | 44.41 | 44.46 | 336,488 | -0.79(-1.75%) |
Feb 26, 2015 | 44.17 | 45.31 | 43.95 | 45.25 | 277,751 | +1.11(+2.51%) |
Feb 25, 2015 | 44.12 | 44.24 | 43.77 | 44.14 | 180,108 | +0.03(+0.07%) |
Feb 24, 2015 | 44.03 | 44.20 | 43.76 | 44.11 | 147,787 | +0.08(+0.18%) |
Feb 23, 2015 | 43.51 | 44.03 | 43.38 | 44.03 | 177,852 | +0.40(+0.92%) |
Feb 20, 2015 | 43.41 | 43.70 | 42.80 | 43.63 | 195,616 | +0.15(+0.34%) |
Feb 19, 2015 | 43.16 | 43.77 | 42.81 | 43.48 | 161,707 | +0.17(+0.39%) |
Feb 18, 2015 | 42.59 | 43.81 | 42.48 | 43.31 | 330,105 | +0.81(+1.91%) |
Feb 17, 2015 | 42.84 | 42.93 | 42.06 | 42.50 | 344,143 | -0.44(-1.02%) |
Feb 13, 2015 | 43.51 | 42.94 | 42.94 | 42.94 | 266,100 | -0.59(-1.36%) |
Feb 12, 2015 | 43.49 | 43.63 | 43.09 | 43.53 | 239,503 | +0.19(+0.44%) |
Feb 11, 2015 | 42.81 | 43.48 | 42.60 | 43.34 | 221,480 | +0.63(+1.48%) |
Feb 10, 2015 | 42.46 | 43.04 | 41.94 | 42.71 | 192,717 | +0.56(+1.33%) |
Feb 09, 2015 | 42.85 | 43.04 | 41.92 | 42.15 | 359,728 | -0.88(-2.05%) |
Feb 06, 2015 | 42.73 | 43.17 | 42.58 | 43.03 | 345,502 | +0.29(+0.68%) |
Feb 05, 2015 | 41.91 | 42.76 | 41.91 | 42.74 | 221,190 | +1.03(+2.47%) |
Feb 04, 2015 | 41.00 | 41.91 | 41.00 | 41.71 | 422,053 | +0.46(+1.12%) |
Feb 03, 2015 | 41.19 | 41.41 | 40.62 | 41.25 | 485,254 | +0.06(+0.15%) |