Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.21 | 40.21 | 38.73 | 39.52 | 208,657 | -0.39(-0.98%) |
Apr 29, 2015 | 39.57 | 40.20 | 39.32 | 39.91 | 258,437 | -0.71(-1.74%) |
Apr 28, 2015 | 40.88 | 41.07 | 39.92 | 40.62 | 176,408 | -0.19(-0.46%) |
Apr 27, 2015 | 40.62 | 41.10 | 40.53 | 40.81 | 125,316 | +0.15(+0.36%) |
Apr 24, 2015 | 40.44 | 40.76 | 40.26 | 40.66 | 59,335 | +0.39(+0.97%) |
Apr 23, 2015 | 40.01 | 40.43 | 39.35 | 40.27 | 142,690 | +0.37(+0.93%) |
Apr 22, 2015 | 39.34 | 40.03 | 39.34 | 39.90 | 208,749 | +0.57(+1.44%) |
Apr 21, 2015 | 39.83 | 39.83 | 39.22 | 39.33 | 127,691 | -0.31(-0.78%) |
Apr 20, 2015 | 39.69 | 40.05 | 39.42 | 39.64 | 760,969 | +0.01(+0.02%) |
Apr 17, 2015 | 39.22 | 39.76 | 38.95 | 39.63 | 86,555 | +0.08(+0.21%) |
Apr 16, 2015 | 38.98 | 39.92 | 38.60 | 39.55 | 211,909 | +0.43(+1.11%) |
Apr 15, 2015 | 39.22 | 39.52 | 39.10 | 39.11 | 115,541 | +0.01(+0.04%) |
Apr 14, 2015 | 39.46 | 39.74 | 38.91 | 39.10 | 83,358 | -0.40(-1.01%) |
Apr 13, 2015 | 39.92 | 40.16 | 39.49 | 39.50 | 114,731 | -0.42(-1.05%) |
Apr 10, 2015 | 39.93 | 40.48 | 39.84 | 39.92 | 94,401 | -0.01(-0.04%) |
Apr 09, 2015 | 39.74 | 40.14 | 39.40 | 39.93 | 98,689 | +0.01(+0.04%) |
Apr 08, 2015 | 39.92 | 40.00 | 39.51 | 39.92 | 55,957 | +0.05(+0.12%) |
Apr 07, 2015 | 39.60 | 40.13 | 39.57 | 39.87 | 134,033 | +0.14(+0.35%) |
Apr 06, 2015 | 40.48 | 40.49 | 39.57 | 39.73 | 152,637 | -0.81(-2.00%) |
Apr 02, 2015 | 40.80 | 40.54 | 40.54 | 40.54 | 161,215 | -0.45(-1.09%) |
Apr 01, 2015 | 40.13 | 41.08 | 40.00 | 40.99 | 280,512 | +0.79(+1.97%) |
Mar 31, 2015 | 39.53 | 40.25 | 39.32 | 40.20 | 180,958 | +0.61(+1.54%) |
Mar 30, 2015 | 39.80 | 40.02 | 39.22 | 39.59 | 161,087 | -0.21(-0.53%) |
Mar 27, 2015 | 39.98 | 40.16 | 39.59 | 39.80 | 106,122 | +0.01(+0.02%) |
Mar 26, 2015 | 40.09 | 40.15 | 39.48 | 39.79 | 280,816 | -0.43(-1.06%) |
Mar 25, 2015 | 41.10 | 41.10 | 39.95 | 40.22 | 432,237 | -0.55(-1.36%) |
Mar 24, 2015 | 41.11 | 41.11 | 40.32 | 40.77 | 158,695 | -0.23(-0.56%) |
Mar 23, 2015 | 40.30 | 41.07 | 40.01 | 41.00 | 216,482 | +0.45(+1.11%) |
Mar 20, 2015 | 40.80 | 41.28 | 40.29 | 40.55 | 365,486 | +0.00(+0.00%) |
Mar 19, 2015 | 39.81 | 40.64 | 39.41 | 40.55 | 275,937 | +0.75(+1.88%) |
Mar 18, 2015 | 38.81 | 39.88 | 38.64 | 39.81 | 240,078 | +0.99(+2.54%) |
Mar 17, 2015 | 38.73 | 38.87 | 38.45 | 38.82 | 217,902 | +0.13(+0.34%) |
Mar 16, 2015 | 38.39 | 38.75 | 38.12 | 38.68 | 161,029 | +0.38(+0.99%) |
Mar 13, 2015 | 38.60 | 38.68 | 37.98 | 38.31 | 177,702 | -0.21(-0.55%) |
Mar 12, 2015 | 37.66 | 38.63 | 37.66 | 38.52 | 180,631 | +0.94(+2.50%) |
Mar 11, 2015 | 37.81 | 37.83 | 37.42 | 37.58 | 123,264 | -0.06(-0.15%) |
Mar 10, 2015 | 37.84 | 38.04 | 37.57 | 37.63 | 265,955 | -0.23(-0.60%) |
Mar 09, 2015 | 38.08 | 38.23 | 37.81 | 37.86 | 138,922 | +0.02(+0.05%) |
Mar 06, 2015 | 38.47 | 38.48 | 37.58 | 37.84 | 606,835 | -0.66(-1.70%) |
Mar 05, 2015 | 38.49 | 38.75 | 38.25 | 38.50 | 119,075 | -0.01(-0.04%) |
Mar 04, 2015 | 38.41 | 38.68 | 37.90 | 38.51 | 267,899 | -0.04(-0.11%) |
Mar 03, 2015 | 38.15 | 38.79 | 38.03 | 38.55 | 389,312 | +0.34(+0.89%) |
Mar 02, 2015 | 38.92 | 39.24 | 38.18 | 38.21 | 253,858 | -0.41(-1.07%) |
Feb 27, 2015 | 38.41 | 38.66 | 38.09 | 38.63 | 222,941 | +0.17(+0.45%) |
Feb 26, 2015 | 38.44 | 38.50 | 37.81 | 38.46 | 160,459 | +0.00(+0.00%) |
Feb 25, 2015 | 38.91 | 38.91 | 37.90 | 38.46 | 340,806 | -0.28(-0.73%) |
Feb 24, 2015 | 38.25 | 39.21 | 38.07 | 38.74 | 535,141 | +0.55(+1.43%) |
Feb 23, 2015 | 37.45 | 38.50 | 37.01 | 38.19 | 612,028 | +0.72(+1.92%) |
Feb 20, 2015 | 36.73 | 37.64 | 36.34 | 37.48 | 215,635 | +1.04(+2.86%) |
Feb 19, 2015 | 36.95 | 37.43 | 35.97 | 36.43 | 369,982 | -0.50(-1.35%) |
Feb 18, 2015 | 36.61 | 36.95 | 36.61 | 36.93 | 175,270 | +0.08(+0.22%) |
Feb 17, 2015 | 37.15 | 37.15 | 36.81 | 36.85 | 152,283 | -0.31(-0.84%) |
Feb 13, 2015 | 37.53 | 37.16 | 37.16 | 37.16 | 95,560 | -0.38(-1.01%) |
Feb 12, 2015 | 37.66 | 37.81 | 37.43 | 37.54 | 79,475 | +0.11(+0.30%) |
Feb 11, 2015 | 37.64 | 37.96 | 37.30 | 37.43 | 162,634 | -0.19(-0.50%) |
Feb 10, 2015 | 36.88 | 37.78 | 36.78 | 37.61 | 258,647 | +1.01(+2.75%) |
Feb 09, 2015 | 37.39 | 37.39 | 36.52 | 36.61 | 267,578 | -0.78(-2.09%) |
Feb 06, 2015 | 37.30 | 37.48 | 37.09 | 37.39 | 247,079 | +0.03(+0.07%) |
Feb 05, 2015 | 37.58 | 37.74 | 37.30 | 37.36 | 210,314 | -0.06(-0.15%) |
Feb 04, 2015 | 37.10 | 37.64 | 37.07 | 37.41 | 187,264 | +0.25(+0.67%) |
Feb 03, 2015 | 37.72 | 37.72 | 37.00 | 37.16 | 234,808 | -0.48(-1.27%) |