Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.53 | 41.60 | 40.67 | 40.72 | 197,407 | -1.21(-2.89%) |
Apr 29, 2015 | 42.35 | 42.43 | 41.85 | 41.93 | 66,050 | -0.63(-1.48%) |
Apr 28, 2015 | 42.44 | 43.08 | 42.21 | 42.56 | 136,216 | +0.14(+0.33%) |
Apr 27, 2015 | 42.16 | 42.90 | 42.06 | 42.42 | 155,605 | +0.26(+0.62%) |
Apr 24, 2015 | 41.95 | 42.47 | 41.21 | 42.16 | 210,269 | +0.25(+0.61%) |
Apr 23, 2015 | 40.35 | 42.09 | 39.97 | 41.90 | 156,742 | +1.43(+3.54%) |
Apr 22, 2015 | 41.06 | 41.06 | 38.81 | 40.47 | 94,866 | -0.02(-0.04%) |
Apr 21, 2015 | 40.43 | 40.69 | 40.11 | 40.49 | 95,435 | +0.18(+0.44%) |
Apr 20, 2015 | 40.11 | 40.70 | 39.76 | 40.31 | 74,144 | +0.40(+1.01%) |
Apr 17, 2015 | 40.80 | 40.80 | 39.65 | 39.91 | 95,206 | -1.16(-2.82%) |
Apr 16, 2015 | 40.60 | 41.09 | 40.40 | 41.07 | 97,483 | +0.51(+1.26%) |
Apr 15, 2015 | 40.59 | 41.11 | 40.53 | 40.56 | 103,946 | +0.06(+0.15%) |
Apr 14, 2015 | 40.71 | 40.71 | 40.29 | 40.50 | 115,750 | -0.07(-0.17%) |
Apr 13, 2015 | 40.11 | 40.86 | 40.11 | 40.57 | 61,820 | +0.35(+0.87%) |
Apr 10, 2015 | 40.21 | 40.24 | 39.92 | 40.22 | 60,402 | +0.32(+0.81%) |
Apr 09, 2015 | 40.72 | 40.99 | 39.60 | 39.89 | 210,087 | -0.96(-2.36%) |
Apr 08, 2015 | 41.18 | 42.00 | 40.68 | 40.86 | 110,847 | -0.43(-1.04%) |
Apr 07, 2015 | 41.04 | 41.79 | 40.84 | 41.28 | 147,422 | +0.18(+0.45%) |
Apr 06, 2015 | 40.83 | 41.49 | 40.77 | 41.10 | 91,836 | -0.16(-0.38%) |
Apr 02, 2015 | 41.08 | 41.26 | 41.26 | 41.26 | 191,575 | +0.36(+0.88%) |
Apr 01, 2015 | 40.44 | 41.18 | 40.33 | 40.90 | 142,027 | +0.14(+0.34%) |
Mar 31, 2015 | 40.87 | 41.05 | 40.87 | 40.76 | 122,624 | -0.58(-1.40%) |
Mar 30, 2015 | 40.43 | 41.42 | 40.43 | 41.34 | 103,497 | +0.97(+2.41%) |
Mar 27, 2015 | 39.98 | 40.50 | 39.81 | 40.37 | 74,752 | +0.31(+0.76%) |
Mar 26, 2015 | 40.22 | 40.57 | 39.99 | 40.06 | 99,181 | -0.29(-0.72%) |
Mar 25, 2015 | 41.16 | 41.63 | 40.23 | 40.35 | 112,669 | -0.83(-2.02%) |
Mar 24, 2015 | 40.99 | 41.25 | 40.79 | 41.18 | 96,654 | +0.06(+0.15%) |
Mar 23, 2015 | 40.31 | 41.32 | 40.31 | 41.12 | 153,985 | +0.76(+1.89%) |
Mar 20, 2015 | 39.10 | 40.42 | 38.84 | 40.36 | 220,755 | +1.51(+3.90%) |
Mar 19, 2015 | 38.97 | 39.26 | 38.69 | 38.84 | 46,489 | -0.42(-1.07%) |
Mar 18, 2015 | 38.50 | 39.36 | 38.35 | 39.26 | 99,773 | +0.72(+1.86%) |
Mar 17, 2015 | 38.70 | 39.09 | 38.48 | 38.55 | 170,132 | -0.24(-0.61%) |
Mar 16, 2015 | 38.88 | 39.03 | 38.40 | 38.78 | 126,220 | +0.03(+0.07%) |
Mar 13, 2015 | 38.82 | 38.94 | 38.08 | 38.76 | 110,447 | -0.24(-0.61%) |
Mar 12, 2015 | 38.69 | 39.15 | 38.35 | 38.99 | 136,269 | +0.66(+1.71%) |
Mar 11, 2015 | 37.74 | 38.44 | 37.52 | 38.34 | 182,490 | +0.78(+2.07%) |
Mar 10, 2015 | 38.59 | 38.59 | 37.52 | 37.56 | 167,746 | -1.53(-3.92%) |
Mar 09, 2015 | 39.15 | 39.32 | 38.79 | 39.09 | 96,073 | +0.03(+0.07%) |
Mar 06, 2015 | 39.10 | 39.67 | 38.84 | 39.06 | 161,482 | -0.45(-1.13%) |
Mar 05, 2015 | 39.38 | 39.81 | 39.07 | 39.51 | 125,340 | +0.04(+0.09%) |
Mar 04, 2015 | 39.50 | 39.60 | 39.17 | 39.47 | 204,019 | -0.17(-0.42%) |
Mar 03, 2015 | 39.81 | 40.24 | 39.34 | 39.64 | 97,459 | -0.27(-0.68%) |
Mar 02, 2015 | 39.71 | 40.01 | 39.56 | 39.91 | 153,508 | +0.18(+0.44%) |
Feb 27, 2015 | 39.84 | 40.24 | 39.74 | 39.74 | 72,731 | -0.23(-0.57%) |
Feb 26, 2015 | 40.14 | 40.22 | 39.81 | 39.96 | 74,344 | -0.11(-0.28%) |
Feb 25, 2015 | 39.60 | 40.09 | 39.24 | 40.08 | 170,759 | +0.31(+0.77%) |
Feb 24, 2015 | 39.83 | 40.11 | 39.38 | 39.77 | 129,575 | -0.15(-0.37%) |
Feb 23, 2015 | 40.12 | 40.14 | 39.30 | 39.92 | 86,112 | -0.25(-0.63%) |
Feb 20, 2015 | 40.07 | 40.20 | 39.39 | 40.17 | 135,415 | +0.10(+0.24%) |
Feb 19, 2015 | 39.68 | 40.16 | 39.39 | 40.08 | 107,055 | +0.18(+0.46%) |
Feb 18, 2015 | 38.83 | 40.07 | 38.83 | 39.89 | 111,941 | +0.87(+2.22%) |
Feb 17, 2015 | 39.37 | 39.58 | 38.85 | 39.03 | 65,216 | -0.22(-0.56%) |
Feb 13, 2015 | 39.15 | 39.25 | 39.25 | 39.25 | 145,167 | +0.19(+0.49%) |
Feb 12, 2015 | 38.60 | 39.11 | 38.60 | 39.05 | 146,615 | +0.52(+1.36%) |
Feb 11, 2015 | 37.92 | 38.64 | 37.44 | 38.53 | 169,723 | +0.48(+1.26%) |
Feb 10, 2015 | 38.46 | 38.46 | 37.65 | 38.05 | 80,032 | -0.11(-0.28%) |
Feb 09, 2015 | 38.48 | 38.85 | 38.09 | 38.15 | 72,905 | -0.35(-0.91%) |
Feb 06, 2015 | 38.04 | 38.82 | 37.85 | 38.50 | 142,407 | +0.42(+1.10%) |
Feb 05, 2015 | 37.32 | 38.28 | 37.22 | 38.08 | 92,651 | +0.80(+2.14%) |
Feb 04, 2015 | 38.78 | 38.93 | 37.15 | 37.29 | 221,695 | -1.85(-4.72%) |
Feb 03, 2015 | 38.02 | 39.21 | 37.99 | 39.13 | 160,125 | +1.30(+3.45%) |