Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.08 | 40.65 | 38.65 | 38.91 | 101,629 | -1.49(-3.69%) |
Apr 29, 2015 | 41.19 | 41.32 | 40.37 | 40.40 | 43,606 | -1.11(-2.67%) |
Apr 28, 2015 | 41.11 | 41.62 | 40.33 | 41.51 | 54,970 | +0.42(+1.02%) |
Apr 27, 2015 | 41.88 | 42.40 | 40.96 | 41.09 | 75,210 | -0.33(-0.80%) |
Apr 24, 2015 | 41.60 | 41.90 | 41.23 | 41.42 | 57,345 | +0.11(+0.27%) |
Apr 23, 2015 | 40.60 | 41.75 | 40.60 | 41.31 | 48,260 | +0.60(+1.47%) |
Apr 22, 2015 | 40.49 | 40.78 | 39.81 | 40.71 | 57,187 | +0.16(+0.39%) |
Apr 21, 2015 | 41.14 | 41.14 | 40.24 | 40.55 | 21,601 | -0.40(-0.98%) |
Apr 20, 2015 | 40.01 | 40.97 | 40.01 | 40.95 | 27,152 | +1.13(+2.84%) |
Apr 17, 2015 | 40.07 | 40.42 | 39.72 | 39.82 | 64,852 | -0.72(-1.78%) |
Apr 16, 2015 | 41.09 | 41.18 | 40.37 | 40.54 | 24,034 | -0.18(-0.44%) |
Apr 15, 2015 | 40.46 | 41.08 | 40.14 | 40.72 | 80,097 | +0.48(+1.19%) |
Apr 14, 2015 | 39.97 | 40.60 | 39.49 | 40.24 | 333,040 | +0.43(+1.08%) |
Apr 13, 2015 | 39.98 | 40.54 | 39.51 | 39.81 | 59,252 | -0.14(-0.35%) |
Apr 10, 2015 | 40.17 | 40.17 | 39.81 | 39.95 | 26,752 | +0.05(+0.13%) |
Apr 09, 2015 | 40.57 | 40.57 | 39.74 | 39.90 | 76,389 | -0.68(-1.68%) |
Apr 08, 2015 | 40.21 | 40.66 | 39.89 | 40.58 | 36,140 | +0.60(+1.50%) |
Apr 07, 2015 | 41.03 | 41.03 | 39.93 | 39.98 | 44,124 | -1.21(-2.94%) |
Apr 06, 2015 | 40.27 | 41.20 | 40.27 | 41.19 | 30,299 | +0.64(+1.58%) |
Apr 02, 2015 | 40.39 | 40.55 | 40.55 | 40.55 | 31,200 | +0.07(+0.17%) |
Apr 01, 2015 | 41.06 | 41.06 | 40.19 | 40.48 | 51,397 | -0.88(-2.13%) |
Mar 31, 2015 | 41.14 | 41.46 | 40.67 | 41.36 | 63,024 | -0.08(-0.19%) |
Mar 30, 2015 | 41.31 | 41.75 | 41.05 | 41.44 | 56,490 | +0.26(+0.63%) |
Mar 27, 2015 | 40.45 | 41.27 | 40.06 | 41.18 | 79,649 | +0.63(+1.55%) |
Mar 26, 2015 | 40.12 | 40.92 | 40.12 | 40.55 | 50,531 | +0.23(+0.57%) |
Mar 25, 2015 | 41.68 | 41.90 | 40.11 | 40.32 | 97,197 | -1.30(-3.12%) |
Mar 24, 2015 | 41.50 | 41.85 | 41.20 | 41.62 | 79,042 | +0.25(+0.60%) |
Mar 23, 2015 | 41.20 | 41.77 | 40.92 | 41.37 | 97,594 | +0.21(+0.51%) |
Mar 20, 2015 | 40.97 | 41.32 | 40.88 | 41.16 | 174,713 | +0.32(+0.78%) |
Mar 19, 2015 | 40.00 | 40.94 | 39.99 | 40.84 | 123,556 | +0.73(+1.82%) |
Mar 18, 2015 | 39.48 | 40.15 | 39.18 | 40.11 | 110,436 | +0.63(+1.60%) |
Mar 17, 2015 | 39.49 | 39.77 | 39.13 | 39.48 | 75,367 | +0.00(+0.00%) |
Mar 16, 2015 | 39.41 | 39.95 | 39.29 | 39.48 | 60,178 | +0.14(+0.36%) |
Mar 13, 2015 | 39.79 | 39.79 | 38.55 | 39.34 | 64,661 | -0.40(-1.01%) |
Mar 12, 2015 | 38.62 | 40.00 | 37.82 | 39.74 | 135,950 | +1.51(+3.94%) |
Mar 11, 2015 | 37.81 | 38.29 | 37.36 | 38.23 | 75,419 | +0.62(+1.66%) |
Mar 10, 2015 | 37.51 | 37.67 | 37.15 | 37.61 | 86,567 | -0.01(-0.03%) |
Mar 09, 2015 | 37.03 | 37.62 | 36.70 | 37.62 | 134,690 | +0.77(+2.09%) |
Mar 06, 2015 | 36.62 | 36.99 | 36.51 | 36.85 | 85,911 | -0.20(-0.54%) |
Mar 05, 2015 | 37.15 | 37.40 | 36.57 | 37.05 | 79,778 | -0.03(-0.08%) |
Mar 04, 2015 | 37.38 | 37.63 | 37.00 | 37.08 | 105,688 | -0.55(-1.46%) |
Mar 03, 2015 | 38.11 | 38.34 | 37.45 | 37.63 | 72,753 | -0.70(-1.83%) |
Mar 02, 2015 | 38.75 | 39.58 | 38.24 | 38.33 | 107,492 | -0.37(-0.96%) |
Feb 27, 2015 | 40.29 | 40.33 | 38.65 | 38.70 | 83,950 | -1.88(-4.63%) |
Feb 26, 2015 | 40.66 | 40.88 | 40.01 | 40.58 | 68,689 | +0.08(+0.20%) |
Feb 25, 2015 | 41.20 | 41.20 | 40.35 | 40.50 | 79,191 | -0.64(-1.56%) |
Feb 24, 2015 | 40.19 | 41.92 | 38.90 | 41.14 | 110,146 | +0.48(+1.18%) |
Feb 23, 2015 | 40.02 | 40.66 | 39.38 | 40.66 | 74,565 | +0.48(+1.19%) |
Feb 20, 2015 | 39.09 | 40.19 | 38.50 | 40.18 | 103,727 | +1.14(+2.92%) |
Feb 19, 2015 | 38.92 | 39.36 | 38.66 | 39.04 | 34,702 | +0.11(+0.28%) |
Feb 18, 2015 | 38.54 | 39.09 | 38.54 | 38.93 | 29,285 | +0.39(+1.01%) |
Feb 17, 2015 | 38.50 | 38.77 | 38.15 | 38.54 | 39,055 | +0.06(+0.16%) |
Feb 13, 2015 | 38.21 | 38.48 | 38.48 | 38.48 | 34,300 | +0.17(+0.44%) |
Feb 12, 2015 | 37.79 | 38.31 | 37.62 | 38.31 | 23,495 | +0.96(+2.57%) |
Feb 11, 2015 | 37.84 | 38.42 | 37.25 | 37.35 | 31,779 | -0.50(-1.32%) |
Feb 10, 2015 | 37.95 | 38.19 | 37.25 | 37.85 | 35,121 | +0.34(+0.91%) |
Feb 09, 2015 | 37.36 | 38.50 | 37.30 | 37.51 | 47,264 | -0.15(-0.40%) |
Feb 06, 2015 | 37.83 | 38.03 | 37.49 | 37.66 | 42,212 | -0.08(-0.20%) |
Feb 05, 2015 | 37.29 | 37.95 | 36.85 | 37.73 | 121,863 | +0.67(+1.82%) |
Feb 04, 2015 | 38.16 | 38.16 | 36.79 | 37.06 | 60,297 | -1.31(-3.41%) |
Feb 03, 2015 | 37.22 | 39.00 | 37.22 | 38.37 | 89,116 | +1.14(+3.06%) |