Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.73 | 39.10 | 37.20 | 37.20 | 7,437 | -2.58(-6.49%) |
Apr 29, 2015 | 40.09 | 40.79 | 39.72 | 39.78 | 2,635 | -0.48(-1.19%) |
Apr 28, 2015 | 38.00 | 40.30 | 37.78 | 40.26 | 24,327 | +1.78(+4.63%) |
Apr 27, 2015 | 37.96 | 38.47 | 37.38 | 38.47 | 11,282 | +0.35(+0.91%) |
Apr 24, 2015 | 38.09 | 38.23 | 37.79 | 38.13 | 9,018 | -0.06(-0.16%) |
Apr 23, 2015 | 38.08 | 38.20 | 37.87 | 38.19 | 6,776 | +0.28(+0.75%) |
Apr 22, 2015 | 36.86 | 38.38 | 36.44 | 37.91 | 56,989 | +0.92(+2.49%) |
Apr 21, 2015 | 37.26 | 37.26 | 36.38 | 36.98 | 7,492 | -0.27(-0.71%) |
Apr 20, 2015 | 38.73 | 38.73 | 36.54 | 37.25 | 42,893 | -1.06(-2.75%) |
Apr 17, 2015 | 38.28 | 39.00 | 38.27 | 38.31 | 8,935 | -0.43(-1.12%) |
Apr 16, 2015 | 37.86 | 39.11 | 37.86 | 38.74 | 27,088 | +1.35(+3.60%) |
Apr 15, 2015 | 38.56 | 38.56 | 37.13 | 37.39 | 22,840 | -0.78(-2.04%) |
Apr 14, 2015 | 38.57 | 38.90 | 38.00 | 38.17 | 18,406 | -0.20(-0.51%) |
Apr 13, 2015 | 37.42 | 39.19 | 36.98 | 38.37 | 14,080 | +1.03(+2.75%) |
Apr 10, 2015 | 38.28 | 38.28 | 37.34 | 37.34 | 608 | -0.61(-1.61%) |
Apr 09, 2015 | 38.05 | 38.05 | 37.95 | 37.95 | 890 | +0.20(+0.54%) |
Apr 08, 2015 | 37.95 | 37.95 | 37.01 | 37.75 | 4,039 | +0.55(+1.48%) |
Apr 07, 2015 | 38.13 | 38.13 | 37.20 | 37.20 | 2,456 | -0.37(-0.99%) |
Apr 06, 2015 | 38.00 | 39.33 | 37.38 | 37.57 | 15,759 | -0.28(-0.75%) |
Apr 02, 2015 | 36.50 | 37.85 | 37.85 | 37.85 | 21,765 | +1.76(+4.86%) |
Apr 01, 2015 | 37.61 | 37.61 | 35.98 | 36.10 | 13,204 | -1.26(-3.37%) |
Mar 31, 2015 | 38.86 | 38.86 | 37.34 | 37.36 | 25,560 | -2.32(-5.85%) |
Mar 30, 2015 | 39.68 | 39.68 | 39.68 | 39.68 | 949 | +0.40(+1.02%) |
Mar 27, 2015 | 38.80 | 39.28 | 38.80 | 39.28 | 2,768 | +0.40(+1.02%) |
Mar 26, 2015 | 38.84 | 38.88 | 38.84 | 38.88 | 1,530 | +0.00(+0.00%) |
Mar 25, 2015 | 40.60 | 40.60 | 38.84 | 38.88 | 8,497 | -1.19(-2.97%) |
Mar 24, 2015 | 41.00 | 41.05 | 39.34 | 40.08 | 6,243 | -0.88(-2.16%) |
Mar 23, 2015 | 40.31 | 41.26 | 39.16 | 40.96 | 5,633 | +0.57(+1.42%) |
Mar 20, 2015 | 39.60 | 41.30 | 38.66 | 40.38 | 7,568 | +0.72(+1.83%) |
Mar 19, 2015 | 41.85 | 41.85 | 38.00 | 39.66 | 6,194 | +0.87(+2.23%) |
Mar 18, 2015 | 37.77 | 39.74 | 37.07 | 38.80 | 7,660 | +1.19(+3.17%) |
Mar 17, 2015 | 38.59 | 41.85 | 37.52 | 37.60 | 8,736 | -1.41(-3.62%) |
Mar 16, 2015 | 38.50 | 39.61 | 38.50 | 39.02 | 2,533 | +0.22(+0.57%) |
Mar 13, 2015 | 38.42 | 40.09 | 38.40 | 38.80 | 4,528 | -0.19(-0.50%) |
Mar 12, 2015 | 38.91 | 38.99 | 38.53 | 38.99 | 3,331 | +0.11(+0.30%) |
Mar 11, 2015 | 39.61 | 39.61 | 38.88 | 38.88 | 1,830 | +0.01(+0.02%) |
Mar 10, 2015 | 39.65 | 39.65 | 38.87 | 38.87 | 1,247 | -1.11(-2.78%) |
Mar 09, 2015 | 39.85 | 40.08 | 39.80 | 39.98 | 4,424 | +0.03(+0.07%) |
Mar 06, 2015 | 40.11 | 40.22 | 39.95 | 39.95 | 2,953 | -0.56(-1.37%) |
Mar 05, 2015 | 41.06 | 41.06 | 40.51 | 40.51 | 996 | +0.19(+0.46%) |
Mar 04, 2015 | 40.16 | 40.76 | 40.16 | 40.32 | 5,409 | +0.37(+0.93%) |
Mar 03, 2015 | 39.80 | 40.16 | 39.80 | 39.95 | 3,141 | -0.23(-0.57%) |
Mar 02, 2015 | 40.30 | 40.93 | 39.69 | 40.18 | 3,652 | -0.38(-0.94%) |
Feb 27, 2015 | 40.30 | 41.08 | 40.30 | 40.56 | 3,394 | -0.17(-0.41%) |
Feb 26, 2015 | 41.36 | 41.36 | 40.52 | 40.73 | 5,378 | -0.26(-0.65%) |
Feb 25, 2015 | 40.44 | 41.49 | 40.30 | 40.99 | 4,853 | +0.52(+1.29%) |
Feb 24, 2015 | 40.94 | 41.36 | 40.47 | 40.47 | 1,890 | +0.13(+0.33%) |
Feb 23, 2015 | 40.21 | 40.70 | 40.21 | 40.34 | 2,180 | -0.55(-1.34%) |
Feb 20, 2015 | 41.93 | 41.93 | 39.73 | 40.89 | 2,159 | -0.87(-2.09%) |
Feb 19, 2015 | 42.02 | 42.46 | 41.76 | 41.76 | 2,035 | +0.29(+0.70%) |
Feb 18, 2015 | 41.58 | 41.58 | 40.14 | 41.47 | 8,867 | +0.25(+0.60%) |
Feb 17, 2015 | 41.66 | 41.67 | 40.72 | 41.22 | 5,109 | -0.40(-0.95%) |
Feb 13, 2015 | 42.79 | 41.62 | 41.62 | 41.62 | 4,984 | -0.64(-1.52%) |
Feb 12, 2015 | 41.79 | 42.37 | 41.50 | 42.26 | 6,145 | +0.78(+1.87%) |
Feb 11, 2015 | 42.41 | 42.53 | 41.26 | 41.49 | 15,289 | -0.91(-2.14%) |
Feb 10, 2015 | 42.01 | 42.90 | 40.73 | 42.40 | 21,917 | +0.31(+0.73%) |
Feb 09, 2015 | 41.83 | 43.07 | 41.31 | 42.09 | 12,009 | +0.08(+0.19%) |
Feb 06, 2015 | 42.46 | 42.46 | 41.38 | 42.01 | 16,384 | -0.49(-1.16%) |
Feb 05, 2015 | 42.45 | 42.78 | 42.45 | 42.50 | 1,879 | +0.04(+0.10%) |
Feb 04, 2015 | 42.37 | 42.46 | 42.37 | 42.46 | 2,715 | -0.67(-1.56%) |
Feb 03, 2015 | 42.62 | 43.17 | 42.59 | 43.13 | 2,478 | +0.67(+1.58%) |