Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.87 | 39.99 | 39.16 | 39.55 | 3,099,638 | -0.50(-1.24%) |
Apr 29, 2015 | 40.06 | 40.33 | 39.92 | 40.05 | 1,814,918 | +0.00(+0.00%) |
Apr 28, 2015 | 39.55 | 40.05 | 39.34 | 40.05 | 1,458,760 | +0.50(+1.25%) |
Apr 27, 2015 | 40.05 | 40.27 | 39.52 | 39.55 | 968,609 | -0.43(-1.07%) |
Apr 24, 2015 | 40.13 | 40.16 | 39.71 | 39.98 | 764,426 | -0.18(-0.44%) |
Apr 23, 2015 | 40.07 | 40.28 | 39.92 | 40.16 | 1,371,333 | -0.02(-0.05%) |
Apr 22, 2015 | 39.77 | 40.28 | 39.48 | 40.18 | 1,546,486 | +0.39(+0.99%) |
Apr 21, 2015 | 40.10 | 40.10 | 39.53 | 39.79 | 1,553,715 | -0.25(-0.63%) |
Apr 20, 2015 | 40.26 | 40.46 | 40.04 | 40.04 | 1,609,598 | -0.07(-0.16%) |
Apr 17, 2015 | 40.09 | 40.27 | 39.82 | 40.10 | 2,210,989 | -0.63(-1.54%) |
Apr 16, 2015 | 40.60 | 40.86 | 40.41 | 40.73 | 1,367,378 | +0.14(+0.35%) |
Apr 15, 2015 | 40.49 | 40.81 | 40.25 | 40.59 | 2,809,626 | +0.12(+0.30%) |
Apr 14, 2015 | 41.44 | 41.45 | 40.24 | 40.47 | 4,548,995 | -0.82(-1.99%) |
Apr 13, 2015 | 40.94 | 41.66 | 40.92 | 41.29 | 2,673,484 | +0.35(+0.84%) |
Apr 10, 2015 | 41.66 | 41.69 | 40.35 | 40.94 | 5,672,310 | -0.67(-1.62%) |
Apr 09, 2015 | 41.22 | 41.78 | 41.22 | 41.62 | 1,938,959 | +0.30(+0.72%) |
Apr 08, 2015 | 41.05 | 41.47 | 41.01 | 41.32 | 1,511,060 | +0.35(+0.84%) |
Apr 07, 2015 | 40.98 | 41.14 | 40.75 | 40.97 | 1,764,359 | +0.03(+0.07%) |
Apr 06, 2015 | 40.57 | 41.11 | 40.39 | 40.94 | 2,547,445 | -0.13(-0.32%) |
Apr 02, 2015 | 41.10 | 41.08 | 41.08 | 41.08 | 2,093,727 | -0.04(-0.09%) |
Apr 01, 2015 | 40.34 | 41.22 | 40.26 | 41.11 | 5,061,705 | +0.84(+2.09%) |
Mar 31, 2015 | 40.31 | 40.38 | 40.03 | 40.27 | 3,165,948 | -0.17(-0.42%) |
Mar 30, 2015 | 40.64 | 41.11 | 40.20 | 40.44 | 3,851,692 | -0.02(-0.05%) |
Mar 27, 2015 | 40.26 | 40.47 | 40.11 | 40.46 | 2,001,044 | +0.09(+0.23%) |
Mar 26, 2015 | 40.25 | 40.49 | 39.89 | 40.37 | 2,202,416 | +0.04(+0.09%) |
Mar 25, 2015 | 41.07 | 41.20 | 40.29 | 40.33 | 4,334,521 | -0.58(-1.42%) |
Mar 24, 2015 | 41.47 | 41.64 | 40.84 | 40.91 | 2,413,471 | -0.54(-1.31%) |
Mar 23, 2015 | 41.46 | 41.75 | 41.35 | 41.45 | 1,877,803 | +0.02(+0.05%) |
Mar 20, 2015 | 41.49 | 41.86 | 41.26 | 41.43 | 2,865,118 | +0.12(+0.29%) |
Mar 19, 2015 | 41.34 | 41.50 | 40.89 | 41.31 | 2,006,191 | -0.15(-0.36%) |
Mar 18, 2015 | 41.33 | 41.74 | 41.21 | 41.46 | 2,355,426 | -0.05(-0.11%) |
Mar 17, 2015 | 41.59 | 41.99 | 41.37 | 41.51 | 2,618,604 | -0.46(-1.09%) |
Mar 16, 2015 | 41.93 | 42.01 | 41.62 | 41.96 | 2,042,194 | +0.26(+0.63%) |
Mar 13, 2015 | 41.80 | 41.87 | 41.19 | 41.70 | 3,466,199 | -0.27(-0.65%) |
Mar 12, 2015 | 41.32 | 41.99 | 41.26 | 41.97 | 3,464,408 | +0.86(+2.09%) |
Mar 11, 2015 | 40.63 | 41.16 | 40.33 | 41.11 | 3,307,461 | +0.63(+1.55%) |
Mar 10, 2015 | 41.01 | 41.26 | 40.49 | 40.49 | 4,620,634 | -1.26(-3.02%) |
Mar 09, 2015 | 41.65 | 41.82 | 41.21 | 41.75 | 2,430,533 | +0.44(+1.06%) |
Mar 06, 2015 | 41.29 | 41.57 | 41.16 | 41.31 | 5,155,675 | +0.10(+0.25%) |
Mar 05, 2015 | 41.56 | 41.57 | 41.16 | 41.21 | 4,889,053 | -0.18(-0.43%) |
Mar 04, 2015 | 41.77 | 41.18 | 41.19 | 41.38 | 15,136,926 | +0.21(+0.50%) |
Mar 03, 2015 | 41.26 | 41.85 | 41.09 | 41.18 | 2,264,279 | -0.15(-0.36%) |
Mar 02, 2015 | 41.28 | 41.57 | 41.19 | 41.33 | 1,415,151 | +0.05(+0.11%) |
Feb 27, 2015 | 40.84 | 41.35 | 40.65 | 41.28 | 1,984,450 | +0.50(+1.24%) |
Feb 26, 2015 | 40.64 | 40.99 | 40.57 | 40.78 | 918,279 | +0.16(+0.39%) |
Feb 25, 2015 | 40.60 | 40.80 | 40.45 | 40.62 | 600,141 | -0.11(-0.28%) |
Feb 24, 2015 | 41.51 | 41.56 | 40.22 | 40.73 | 1,598,594 | -0.04(-0.09%) |
Feb 23, 2015 | 41.01 | 41.01 | 40.47 | 40.77 | 682,364 | -0.30(-0.73%) |
Feb 20, 2015 | 40.53 | 41.09 | 40.09 | 41.07 | 1,241,775 | +0.50(+1.24%) |
Feb 19, 2015 | 40.50 | 40.73 | 40.22 | 40.56 | 1,156,575 | -0.12(-0.30%) |
Feb 18, 2015 | 40.35 | 41.01 | 40.26 | 40.68 | 3,380,045 | +0.39(+0.97%) |
Feb 17, 2015 | 40.46 | 40.70 | 40.06 | 40.29 | 2,187,726 | -0.06(-0.14%) |
Feb 13, 2015 | 40.25 | 40.35 | 40.35 | 40.35 | 1,618,118 | +0.13(+0.33%) |
Feb 12, 2015 | 40.37 | 40.69 | 39.93 | 40.22 | 2,187,144 | +0.57(+1.44%) |
Feb 11, 2015 | 41.09 | 41.12 | 39.52 | 39.65 | 3,840,911 | +0.82(+2.12%) |
Feb 10, 2015 | 38.71 | 38.95 | 38.42 | 38.82 | 2,810,271 | +0.47(+1.22%) |
Feb 09, 2015 | 38.32 | 38.49 | 38.01 | 38.36 | 1,628,485 | -0.04(-0.10%) |
Feb 06, 2015 | 37.92 | 39.04 | 37.84 | 38.39 | 2,745,946 | +0.78(+2.09%) |
Feb 05, 2015 | 37.25 | 37.63 | 37.01 | 37.61 | 1,762,013 | +0.45(+1.21%) |
Feb 04, 2015 | 37.47 | 37.72 | 37.13 | 37.16 | 1,298,554 | -0.43(-1.14%) |
Feb 03, 2015 | 37.53 | 37.82 | 37.10 | 37.59 | 2,015,705 | +0.53(+1.44%) |