Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.39 | 45.63 | 45.05 | 45.42 | 214,205 | +0.21(+0.47%) |
Apr 29, 2015 | 44.99 | 45.48 | 44.49 | 45.20 | 120,658 | -0.27(-0.59%) |
Apr 28, 2015 | 41.91 | 46.65 | 41.87 | 45.47 | 364,849 | +5.24(+13.03%) |
Apr 27, 2015 | 39.70 | 40.72 | 39.63 | 40.23 | 212,582 | +0.50(+1.26%) |
Apr 24, 2015 | 39.34 | 39.74 | 39.22 | 39.73 | 85,139 | +0.35(+0.88%) |
Apr 23, 2015 | 39.19 | 39.43 | 38.98 | 39.38 | 65,440 | +0.30(+0.78%) |
Apr 22, 2015 | 39.08 | 39.24 | 38.60 | 39.08 | 53,474 | +0.04(+0.09%) |
Apr 21, 2015 | 39.10 | 39.10 | 38.79 | 39.04 | 88,233 | -0.03(-0.07%) |
Apr 20, 2015 | 38.89 | 39.35 | 38.88 | 39.07 | 70,136 | +0.36(+0.92%) |
Apr 17, 2015 | 38.87 | 38.95 | 38.40 | 38.71 | 160,882 | -0.38(-0.98%) |
Apr 16, 2015 | 38.91 | 39.10 | 38.58 | 39.09 | 93,811 | +0.25(+0.64%) |
Apr 15, 2015 | 38.47 | 39.33 | 38.25 | 38.84 | 122,722 | +0.61(+1.59%) |
Apr 14, 2015 | 38.27 | 38.44 | 37.99 | 38.24 | 99,388 | +0.03(+0.07%) |
Apr 13, 2015 | 38.24 | 38.34 | 37.99 | 38.21 | 78,134 | -0.14(-0.37%) |
Apr 10, 2015 | 38.44 | 38.47 | 38.06 | 38.35 | 99,094 | +0.08(+0.21%) |
Apr 09, 2015 | 38.02 | 38.40 | 38.00 | 38.27 | 117,124 | +0.25(+0.66%) |
Apr 08, 2015 | 37.72 | 38.15 | 37.72 | 38.02 | 131,426 | +0.32(+0.85%) |
Apr 07, 2015 | 37.83 | 38.25 | 37.68 | 37.70 | 70,207 | -0.02(-0.05%) |
Apr 06, 2015 | 37.14 | 37.81 | 37.08 | 37.72 | 51,606 | +0.52(+1.39%) |
Apr 02, 2015 | 37.11 | 37.20 | 37.20 | 37.20 | 70,089 | +0.10(+0.26%) |
Apr 01, 2015 | 37.09 | 37.32 | 36.86 | 37.10 | 135,243 | -0.04(-0.12%) |
Mar 31, 2015 | 36.84 | 37.25 | 36.70 | 37.15 | 96,317 | +0.31(+0.85%) |
Mar 30, 2015 | 36.11 | 37.27 | 35.91 | 36.84 | 181,247 | +0.93(+2.58%) |
Mar 27, 2015 | 36.05 | 36.21 | 35.76 | 35.91 | 110,383 | -0.09(-0.25%) |
Mar 26, 2015 | 35.64 | 36.19 | 35.64 | 36.00 | 67,078 | +0.29(+0.82%) |
Mar 25, 2015 | 35.66 | 35.92 | 35.45 | 35.70 | 100,679 | +0.16(+0.45%) |
Mar 24, 2015 | 35.58 | 35.83 | 35.41 | 35.54 | 73,981 | +0.05(+0.15%) |
Mar 23, 2015 | 35.67 | 36.13 | 35.44 | 35.49 | 101,201 | -0.29(-0.82%) |
Mar 20, 2015 | 35.87 | 36.15 | 35.41 | 35.78 | 156,408 | +0.27(+0.75%) |
Mar 19, 2015 | 35.82 | 36.05 | 35.44 | 35.52 | 37,148 | -0.49(-1.36%) |
Mar 18, 2015 | 35.87 | 36.03 | 35.09 | 36.01 | 61,826 | +0.05(+0.15%) |
Mar 17, 2015 | 35.67 | 36.16 | 35.60 | 35.95 | 96,086 | +0.27(+0.75%) |
Mar 16, 2015 | 35.23 | 35.74 | 34.97 | 35.69 | 68,123 | +0.54(+1.55%) |
Mar 13, 2015 | 34.28 | 35.37 | 34.27 | 35.14 | 146,968 | +0.60(+1.73%) |
Mar 12, 2015 | 33.75 | 34.67 | 33.75 | 34.55 | 109,840 | +0.86(+2.54%) |
Mar 11, 2015 | 33.79 | 34.05 | 33.57 | 33.69 | 157,715 | -0.06(-0.18%) |
Mar 10, 2015 | 34.75 | 34.97 | 33.69 | 33.75 | 73,048 | -1.38(-3.93%) |
Mar 09, 2015 | 35.45 | 35.71 | 35.08 | 35.13 | 78,037 | -0.22(-0.63%) |
Mar 06, 2015 | 36.03 | 36.19 | 35.18 | 35.36 | 62,334 | -0.96(-2.65%) |
Mar 05, 2015 | 36.34 | 36.55 | 35.66 | 36.32 | 81,997 | +0.04(+0.12%) |
Mar 04, 2015 | 36.43 | 36.45 | 35.73 | 36.28 | 99,102 | -0.18(-0.49%) |
Mar 03, 2015 | 36.68 | 36.68 | 36.12 | 36.45 | 88,885 | -0.39(-1.06%) |
Mar 02, 2015 | 36.69 | 37.12 | 36.43 | 36.85 | 159,855 | +0.21(+0.58%) |
Feb 27, 2015 | 36.36 | 37.02 | 36.26 | 36.63 | 95,634 | +0.14(+0.39%) |
Feb 26, 2015 | 36.25 | 36.61 | 35.95 | 36.49 | 70,910 | +0.29(+0.81%) |
Feb 25, 2015 | 36.11 | 36.34 | 35.87 | 36.19 | 47,038 | +0.17(+0.47%) |
Feb 24, 2015 | 36.04 | 36.06 | 35.71 | 36.03 | 111,036 | +0.00(+0.00%) |
Feb 23, 2015 | 35.66 | 36.03 | 35.58 | 36.03 | 67,094 | -0.08(-0.22%) |
Feb 20, 2015 | 36.32 | 36.32 | 35.58 | 36.11 | 86,610 | -0.07(-0.20%) |
Feb 19, 2015 | 36.09 | 36.42 | 35.97 | 36.18 | 66,098 | +0.00(+0.00%) |
Feb 18, 2015 | 36.20 | 36.54 | 35.48 | 36.18 | 121,332 | -0.20(-0.56%) |
Feb 17, 2015 | 36.70 | 36.76 | 36.30 | 36.38 | 63,749 | -0.22(-0.61%) |
Feb 13, 2015 | 36.50 | 36.60 | 36.60 | 36.60 | 113,093 | +0.30(+0.83%) |
Feb 12, 2015 | 36.11 | 36.51 | 35.98 | 36.30 | 55,656 | +0.29(+0.81%) |
Feb 11, 2015 | 36.02 | 36.12 | 35.59 | 36.01 | 34,487 | -0.12(-0.32%) |
Feb 10, 2015 | 36.44 | 36.44 | 35.71 | 36.12 | 66,267 | -0.18(-0.49%) |
Feb 09, 2015 | 36.78 | 37.04 | 36.23 | 36.30 | 73,182 | -0.45(-1.23%) |
Feb 06, 2015 | 36.70 | 37.01 | 36.58 | 36.75 | 116,602 | +0.06(+0.17%) |
Feb 05, 2015 | 36.49 | 36.90 | 35.89 | 36.69 | 113,482 | +0.47(+1.30%) |
Feb 04, 2015 | 36.70 | 36.82 | 36.03 | 36.22 | 96,346 | -0.49(-1.33%) |
Feb 03, 2015 | 35.07 | 37.08 | 35.07 | 36.71 | 219,452 | +1.71(+4.90%) |