Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.99 | 39.25 | 38.60 | 38.98 | 304,091 | -0.64(-1.62%) |
Apr 29, 2015 | 39.43 | 40.45 | 39.43 | 39.62 | 78,778 | -1.30(-3.18%) |
Apr 28, 2015 | 40.63 | 40.92 | 40.55 | 40.92 | 45,816 | +0.13(+0.32%) |
Apr 27, 2015 | 40.73 | 41.16 | 40.43 | 40.79 | 42,017 | -0.21(-0.51%) |
Apr 24, 2015 | 40.87 | 41.12 | 40.50 | 41.00 | 259,570 | +0.10(+0.24%) |
Apr 23, 2015 | 40.53 | 41.04 | 40.28 | 40.90 | 26,566 | +0.07(+0.17%) |
Apr 22, 2015 | 40.27 | 40.84 | 40.27 | 40.83 | 102,637 | +0.42(+1.04%) |
Apr 21, 2015 | 40.14 | 40.59 | 39.95 | 40.41 | 60,056 | +0.75(+1.89%) |
Apr 20, 2015 | 39.87 | 39.87 | 39.54 | 39.66 | 4,547 | +0.13(+0.33%) |
Apr 17, 2015 | 39.89 | 39.89 | 39.21 | 39.53 | 7,503 | -0.16(-0.40%) |
Apr 16, 2015 | 39.79 | 39.97 | 39.37 | 39.69 | 7,413 | -0.07(-0.18%) |
Apr 15, 2015 | 39.38 | 39.80 | 39.32 | 39.76 | 3,530 | +0.15(+0.38%) |
Apr 14, 2015 | 39.70 | 39.71 | 39.50 | 39.61 | 6,070 | +0.22(+0.56%) |
Apr 13, 2015 | 39.48 | 39.52 | 39.39 | 39.39 | 5,632 | -0.30(-0.76%) |
Apr 10, 2015 | 39.52 | 39.73 | 39.12 | 39.69 | 27,370 | +1.44(+3.76%) |
Apr 09, 2015 | 38.47 | 38.58 | 38.25 | 38.25 | 20,470 | +0.08(+0.21%) |
Apr 08, 2015 | 37.93 | 38.19 | 37.71 | 38.17 | 23,460 | +0.27(+0.71%) |
Apr 07, 2015 | 37.68 | 38.21 | 37.68 | 37.90 | 12,935 | +0.63(+1.69%) |
Apr 06, 2015 | 37.18 | 37.56 | 37.18 | 37.27 | 11,905 | +0.27(+0.73%) |
Apr 02, 2015 | 37.00 | 37.00 | 37.00 | 0 | -0.30(-0.80%) | |
Apr 01, 2015 | 37.39 | 37.43 | 37.22 | 37.30 | 33,429 | -0.05(-0.13%) |
Mar 31, 2015 | 37.16 | 37.52 | 37.16 | 37.35 | 542,499 | -0.41(-1.09%) |
Mar 30, 2015 | 37.57 | 37.88 | 37.55 | 37.76 | 15,318 | +0.32(+0.85%) |
Mar 27, 2015 | 37.44 | 37.51 | 37.15 | 37.44 | 9,287 | -0.37(-0.98%) |
Mar 26, 2015 | 37.40 | 37.82 | 37.19 | 37.81 | 20,735 | -0.29(-0.76%) |
Mar 25, 2015 | 38.42 | 38.53 | 37.94 | 38.10 | 26,060 | -0.24(-0.63%) |
Mar 24, 2015 | 38.62 | 38.83 | 38.34 | 38.34 | 12,113 | -0.06(-0.16%) |
Mar 23, 2015 | 38.19 | 38.56 | 38.05 | 38.40 | 17,783 | +0.06(+0.16%) |
Mar 20, 2015 | 38.15 | 38.52 | 38.15 | 38.34 | 15,785 | +0.47(+1.23%) |
Mar 19, 2015 | 38.14 | 38.32 | 37.81 | 37.88 | 23,591 | -0.59(-1.55%) |
Mar 18, 2015 | 37.49 | 38.69 | 37.45 | 38.47 | 40,379 | +0.99(+2.64%) |
Mar 17, 2015 | 37.40 | 37.67 | 37.25 | 37.48 | 53,098 | -0.52(-1.37%) |
Mar 16, 2015 | 37.52 | 38.06 | 37.42 | 38.00 | 33,071 | +1.11(+3.01%) |
Mar 13, 2015 | 36.99 | 37.42 | 36.66 | 36.89 | 50,502 | -0.11(-0.30%) |
Mar 12, 2015 | 37.46 | 37.58 | 36.91 | 37.00 | 16,626 | +0.29(+0.79%) |
Mar 11, 2015 | 36.62 | 36.99 | 36.62 | 36.71 | 11,084 | -0.03(-0.08%) |
Mar 10, 2015 | 36.67 | 36.97 | 36.61 | 36.74 | 21,399 | -0.70(-1.87%) |
Mar 09, 2015 | 37.37 | 37.49 | 37.19 | 37.44 | 69,417 | +0.55(+1.49%) |
Mar 06, 2015 | 37.20 | 37.20 | 36.75 | 36.89 | 71,782 | +0.18(+0.49%) |
Mar 05, 2015 | 36.90 | 36.90 | 36.54 | 36.71 | 14,124 | +1.01(+2.83%) |
Mar 04, 2015 | 35.80 | 35.47 | 35.70 | 18,224 | +1.65(+4.85%) | |
Mar 03, 2015 | 34.33 | 34.42 | 34.01 | 34.05 | 5,694 | -1.04(-2.96%) |
Mar 02, 2015 | 34.91 | 35.09 | 34.86 | 35.09 | 17,363 | +0.42(+1.21%) |
Feb 27, 2015 | 35.24 | 35.24 | 34.63 | 34.67 | 415,018 | -0.25(-0.72%) |
Feb 26, 2015 | 34.93 | 35.15 | 34.85 | 34.92 | 172,955 | -0.34(-0.96%) |
Feb 25, 2015 | 35.40 | 35.40 | 35.16 | 35.26 | 274,798 | -0.07(-0.20%) |
Feb 24, 2015 | 35.30 | 35.55 | 35.25 | 35.33 | 235,860 | -0.27(-0.76%) |
Feb 23, 2015 | 35.53 | 35.61 | 35.39 | 35.60 | 61,100 | -0.32(-0.89%) |
Feb 20, 2015 | 35.68 | 36.02 | 35.64 | 35.92 | 15,021 | +0.05(+0.14%) |
Feb 19, 2015 | 35.87 | 36.05 | 35.83 | 35.87 | 20,341 | -0.14(-0.39%) |
Feb 18, 2015 | 36.01 | 36.26 | 35.83 | 36.01 | 21,371 | +0.48(+1.35%) |
Feb 17, 2015 | 35.22 | 35.53 | 35.22 | 35.53 | 85,563 | +0.08(+0.23%) |
Feb 13, 2015 | 35.45 | 35.45 | 35.45 | 0 | -0.07(-0.20%) | |
Feb 12, 2015 | 35.46 | 35.75 | 35.37 | 35.52 | 17,047 | +0.62(+1.78%) |
Feb 11, 2015 | 34.93 | 35.14 | 34.83 | 34.90 | 47,450 | +0.20(+0.58%) |
Feb 10, 2015 | 34.61 | 34.82 | 34.58 | 34.70 | 94,116 | +0.53(+1.55%) |
Feb 09, 2015 | 34.38 | 34.54 | 34.13 | 34.17 | 116,363 | -0.28(-0.81%) |
Feb 06, 2015 | 34.54 | 34.70 | 34.43 | 34.45 | 23,789 | -0.01(-0.03%) |
Feb 05, 2015 | 34.36 | 34.64 | 34.36 | 34.46 | 12,442 | -0.27(-0.78%) |
Feb 04, 2015 | 34.79 | 35.00 | 34.73 | 34.73 | 57,376 | +1.05(+3.12%) |
Feb 03, 2015 | 33.70 | 33.94 | 33.44 | 33.68 | 132,098 | +0.52(+1.57%) |