Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.47 | 45.30 | 43.25 | 43.72 | 294,869 | -0.53(-1.19%) |
Apr 29, 2015 | 43.83 | 45.82 | 43.73 | 44.24 | 1,704,420 | -0.15(-0.33%) |
Apr 28, 2015 | 42.23 | 44.39 | 41.86 | 44.39 | 229,712 | +2.08(+4.92%) |
Apr 27, 2015 | 42.70 | 44.11 | 42.23 | 42.31 | 232,174 | -0.42(-0.98%) |
Apr 24, 2015 | 42.37 | 42.87 | 41.73 | 42.73 | 181,102 | +0.31(+0.73%) |
Apr 23, 2015 | 41.31 | 42.46 | 41.31 | 42.42 | 249,863 | +1.14(+2.75%) |
Apr 22, 2015 | 41.42 | 41.80 | 41.19 | 41.28 | 169,166 | -0.10(-0.25%) |
Apr 21, 2015 | 41.25 | 41.74 | 40.91 | 41.38 | 209,574 | -0.01(-0.03%) |
Apr 20, 2015 | 40.89 | 41.68 | 40.58 | 41.40 | 121,935 | +0.64(+1.56%) |
Apr 17, 2015 | 41.22 | 41.47 | 40.14 | 40.76 | 182,312 | -0.83(-2.01%) |
Apr 16, 2015 | 41.16 | 41.78 | 40.84 | 41.60 | 120,476 | +0.10(+0.23%) |
Apr 15, 2015 | 41.24 | 41.85 | 40.71 | 41.50 | 160,288 | +0.42(+1.02%) |
Apr 14, 2015 | 41.45 | 41.78 | 40.51 | 41.08 | 164,681 | -0.21(-0.51%) |
Apr 13, 2015 | 41.12 | 41.79 | 40.95 | 41.30 | 207,863 | -0.10(-0.25%) |
Apr 10, 2015 | 41.67 | 41.87 | 40.85 | 41.40 | 180,877 | -0.22(-0.52%) |
Apr 09, 2015 | 42.32 | 42.38 | 41.19 | 41.62 | 229,556 | -0.80(-1.88%) |
Apr 08, 2015 | 41.74 | 42.89 | 40.93 | 42.41 | 314,240 | +0.55(+1.32%) |
Apr 07, 2015 | 40.31 | 42.00 | 39.81 | 41.86 | 300,262 | +1.70(+4.24%) |
Apr 06, 2015 | 38.92 | 40.81 | 38.92 | 40.16 | 269,429 | +1.03(+2.64%) |
Apr 02, 2015 | 39.79 | 39.12 | 39.12 | 39.12 | 139,692 | -0.81(-2.03%) |
Apr 01, 2015 | 41.89 | 42.22 | 39.81 | 39.93 | 164,586 | -1.90(-4.54%) |
Mar 31, 2015 | 39.81 | 42.16 | 39.05 | 41.83 | 345,160 | +1.75(+4.37%) |
Mar 30, 2015 | 39.68 | 40.20 | 39.56 | 40.08 | 119,969 | +0.49(+1.23%) |
Mar 27, 2015 | 39.42 | 39.70 | 38.72 | 39.59 | 80,537 | +0.42(+1.08%) |
Mar 26, 2015 | 38.79 | 39.71 | 38.70 | 39.17 | 118,900 | +0.42(+1.09%) |
Mar 25, 2015 | 38.45 | 39.19 | 38.18 | 38.75 | 169,039 | +0.18(+0.47%) |
Mar 24, 2015 | 38.50 | 38.59 | 38.01 | 38.57 | 142,704 | +0.04(+0.10%) |
Mar 23, 2015 | 38.66 | 38.92 | 37.83 | 38.53 | 276,007 | -0.37(-0.94%) |
Mar 20, 2015 | 39.57 | 39.57 | 38.65 | 38.89 | 449,815 | -0.57(-1.45%) |
Mar 19, 2015 | 39.93 | 39.96 | 39.29 | 39.46 | 166,014 | -0.99(-2.44%) |
Mar 18, 2015 | 39.57 | 41.07 | 38.67 | 40.45 | 325,479 | +0.84(+2.12%) |
Mar 17, 2015 | 38.01 | 39.97 | 36.47 | 39.61 | 771,707 | +1.37(+3.59%) |
Mar 16, 2015 | 40.45 | 40.50 | 38.01 | 38.24 | 333,924 | -2.40(-5.89%) |
Mar 13, 2015 | 40.64 | 41.03 | 39.88 | 40.63 | 254,573 | -0.30(-0.74%) |
Mar 12, 2015 | 41.62 | 42.05 | 40.61 | 40.94 | 205,737 | -0.60(-1.44%) |
Mar 11, 2015 | 40.73 | 41.65 | 40.44 | 41.53 | 182,911 | +0.67(+1.65%) |
Mar 10, 2015 | 40.11 | 41.12 | 39.61 | 40.86 | 207,945 | +0.44(+1.08%) |
Mar 09, 2015 | 40.34 | 40.91 | 40.16 | 40.42 | 211,409 | +0.08(+0.21%) |
Mar 06, 2015 | 41.78 | 42.45 | 40.25 | 40.34 | 185,800 | -1.63(-3.89%) |
Mar 05, 2015 | 41.42 | 43.65 | 41.33 | 41.97 | 177,805 | +0.54(+1.30%) |
Mar 04, 2015 | 42.08 | 42.15 | 41.13 | 41.43 | 149,886 | -0.72(-1.71%) |
Mar 03, 2015 | 40.38 | 42.30 | 40.33 | 42.15 | 234,074 | +1.48(+3.65%) |
Mar 02, 2015 | 42.35 | 42.89 | 40.45 | 40.67 | 167,600 | -1.70(-4.02%) |
Feb 27, 2015 | 42.30 | 42.98 | 42.03 | 42.37 | 196,105 | +0.35(+0.83%) |
Feb 26, 2015 | 43.40 | 43.70 | 41.46 | 42.02 | 444,950 | -1.19(-2.76%) |
Feb 25, 2015 | 44.02 | 44.58 | 42.70 | 43.21 | 322,254 | -0.78(-1.78%) |
Feb 24, 2015 | 43.92 | 44.29 | 43.61 | 44.00 | 230,577 | -0.16(-0.36%) |
Feb 23, 2015 | 45.46 | 45.55 | 43.85 | 44.16 | 368,207 | -1.55(-3.39%) |
Feb 20, 2015 | 43.76 | 46.10 | 43.38 | 45.71 | 229,050 | +1.94(+4.43%) |
Feb 19, 2015 | 43.12 | 44.17 | 42.66 | 43.77 | 143,198 | +0.16(+0.37%) |
Feb 18, 2015 | 43.34 | 44.21 | 42.73 | 43.61 | 133,818 | -0.01(-0.01%) |
Feb 17, 2015 | 44.33 | 44.52 | 43.23 | 43.61 | 129,202 | -0.69(-1.55%) |
Feb 13, 2015 | 43.54 | 44.30 | 44.30 | 44.30 | 234,222 | +1.08(+2.50%) |
Feb 12, 2015 | 41.85 | 43.71 | 41.74 | 43.22 | 198,262 | +1.75(+4.23%) |
Feb 11, 2015 | 41.28 | 42.20 | 40.53 | 41.47 | 275,829 | -0.26(-0.62%) |
Feb 10, 2015 | 41.78 | 41.78 | 40.46 | 41.73 | 185,909 | -0.06(-0.14%) |
Feb 09, 2015 | 43.17 | 43.52 | 41.55 | 41.78 | 245,996 | -1.23(-2.87%) |
Feb 06, 2015 | 43.29 | 44.15 | 41.93 | 43.02 | 111,760 | -0.46(-1.06%) |
Feb 05, 2015 | 42.64 | 44.27 | 41.92 | 43.48 | 315,584 | +0.77(+1.80%) |
Feb 04, 2015 | 44.05 | 44.90 | 41.86 | 42.71 | 326,103 | -1.96(-4.40%) |
Feb 03, 2015 | 45.32 | 45.90 | 43.67 | 44.67 | 464,801 | -1.09(-2.39%) |