Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.75 | 37.99 | 37.61 | 37.81 | 2,019,051 | +0.02(+0.06%) |
Apr 29, 2015 | 37.37 | 37.97 | 37.37 | 37.79 | 2,682,586 | +0.31(+0.82%) |
Apr 28, 2015 | 37.53 | 37.55 | 37.37 | 37.48 | 1,492,229 | -0.09(-0.23%) |
Apr 27, 2015 | 37.57 | 37.68 | 37.48 | 37.57 | 2,230,735 | +0.02(+0.06%) |
Apr 24, 2015 | 37.44 | 37.57 | 37.39 | 37.55 | 1,184,301 | +0.13(+0.35%) |
Apr 23, 2015 | 37.22 | 37.44 | 37.22 | 37.42 | 1,379,038 | +0.29(+0.77%) |
Apr 22, 2015 | 37.24 | 37.37 | 37.07 | 37.13 | 1,490,114 | -0.04(-0.12%) |
Apr 21, 2015 | 37.68 | 37.68 | 37.17 | 37.17 | 1,421,791 | -0.18(-0.47%) |
Apr 20, 2015 | 37.28 | 37.53 | 37.20 | 37.35 | 1,218,542 | +0.18(+0.47%) |
Apr 17, 2015 | 37.31 | 37.35 | 37.11 | 37.17 | 3,391,975 | -0.24(-0.65%) |
Apr 16, 2015 | 37.33 | 37.46 | 37.15 | 37.42 | 2,407,618 | +0.09(+0.24%) |
Apr 15, 2015 | 37.26 | 37.39 | 37.06 | 37.33 | 2,030,019 | +0.26(+0.71%) |
Apr 14, 2015 | 36.84 | 37.19 | 36.80 | 37.06 | 1,254,971 | +0.29(+0.78%) |
Apr 13, 2015 | 36.98 | 37.04 | 36.78 | 36.78 | 1,037,779 | -0.15(-0.42%) |
Apr 10, 2015 | 36.87 | 36.95 | 36.71 | 36.93 | 1,298,928 | +0.18(+0.48%) |
Apr 09, 2015 | 36.69 | 36.81 | 36.60 | 36.76 | 940,726 | +0.07(+0.18%) |
Apr 08, 2015 | 36.78 | 36.84 | 36.56 | 36.69 | 1,565,912 | +0.00(+0.00%) |
Apr 07, 2015 | 36.60 | 36.80 | 36.47 | 36.69 | 1,497,838 | +0.09(+0.24%) |
Apr 06, 2015 | 36.49 | 36.69 | 36.47 | 36.60 | 1,543,554 | +0.09(+0.24%) |
Apr 02, 2015 | 36.27 | 36.52 | 36.52 | 36.52 | 1,418,993 | +0.13(+0.36%) |
Apr 01, 2015 | 36.52 | 36.71 | 36.36 | 36.38 | 1,334,330 | -0.04(-0.12%) |
Mar 31, 2015 | 36.41 | 36.76 | 36.27 | 36.43 | 2,063,736 | -0.09(-0.24%) |
Mar 30, 2015 | 36.41 | 36.52 | 36.32 | 36.52 | 1,175,337 | +0.29(+0.79%) |
Mar 27, 2015 | 36.38 | 36.49 | 36.11 | 36.23 | 1,196,171 | -0.07(-0.18%) |
Mar 26, 2015 | 36.47 | 36.61 | 36.19 | 36.30 | 2,055,005 | +0.00(+0.00%) |
Mar 25, 2015 | 36.32 | 36.43 | 36.19 | 36.30 | 1,593,548 | +0.09(+0.24%) |
Mar 24, 2015 | 36.69 | 36.71 | 36.19 | 36.21 | 1,711,828 | -0.42(-1.14%) |
Mar 23, 2015 | 36.08 | 36.65 | 36.02 | 36.63 | 1,523,900 | +0.53(+1.46%) |
Mar 20, 2015 | 36.21 | 36.27 | 35.94 | 36.10 | 1,866,792 | +0.11(+0.31%) |
Mar 19, 2015 | 35.88 | 35.99 | 35.79 | 35.99 | 1,380,070 | -0.24(-0.67%) |
Mar 18, 2015 | 35.46 | 36.38 | 35.39 | 36.23 | 2,693,414 | +0.51(+1.42%) |
Mar 17, 2015 | 35.50 | 35.86 | 35.46 | 35.72 | 1,609,769 | +0.07(+0.18%) |
Mar 16, 2015 | 35.68 | 35.68 | 35.33 | 35.66 | 2,918,332 | -0.02(-0.06%) |
Mar 13, 2015 | 35.66 | 35.72 | 35.46 | 35.68 | 2,092,110 | -0.09(-0.25%) |
Mar 12, 2015 | 36.01 | 36.10 | 35.77 | 35.77 | 2,058,894 | -0.20(-0.55%) |
Mar 11, 2015 | 36.52 | 36.58 | 35.94 | 35.97 | 1,627,859 | -0.53(-1.45%) |
Mar 10, 2015 | 36.16 | 36.58 | 36.01 | 36.49 | 3,920,852 | +0.09(+0.24%) |
Mar 09, 2015 | 36.82 | 36.98 | 36.41 | 36.41 | 1,834,287 | -0.40(-1.08%) |
Mar 06, 2015 | 37.00 | 37.23 | 36.71 | 36.80 | 2,351,734 | -0.48(-1.30%) |
Mar 05, 2015 | 37.17 | 37.48 | 37.15 | 37.28 | 1,391,489 | +0.13(+0.36%) |
Mar 04, 2015 | 37.31 | 37.31 | 36.98 | 37.15 | 1,991,411 | -0.15(-0.41%) |
Mar 03, 2015 | 37.02 | 37.37 | 37.00 | 37.31 | 1,526,155 | +0.26(+0.71%) |
Mar 02, 2015 | 37.35 | 37.50 | 37.04 | 37.04 | 1,546,757 | -0.46(-1.23%) |
Feb 27, 2015 | 37.28 | 37.50 | 37.15 | 37.50 | 1,806,663 | +0.29(+0.77%) |
Feb 26, 2015 | 37.72 | 37.72 | 37.15 | 37.22 | 1,853,934 | -0.57(-1.51%) |
Feb 25, 2015 | 37.53 | 37.92 | 37.48 | 37.79 | 1,704,362 | +0.33(+0.88%) |
Feb 24, 2015 | 37.57 | 37.61 | 37.35 | 37.46 | 1,247,008 | -0.04(-0.12%) |
Feb 23, 2015 | 37.68 | 37.81 | 37.37 | 37.50 | 2,330,478 | -0.33(-0.87%) |
Feb 20, 2015 | 37.50 | 37.86 | 37.46 | 37.83 | 2,026,704 | +0.33(+0.88%) |
Feb 19, 2015 | 37.24 | 37.57 | 37.04 | 37.50 | 2,520,946 | -0.07(-0.18%) |
Feb 18, 2015 | 37.64 | 37.68 | 37.42 | 37.57 | 1,517,606 | -0.11(-0.29%) |
Feb 17, 2015 | 37.55 | 37.83 | 37.33 | 37.68 | 2,030,717 | +0.11(+0.29%) |
Feb 13, 2015 | 37.57 | 37.57 | 37.57 | 37.57 | 2,010,016 | +0.24(+0.65%) |
Feb 12, 2015 | 37.17 | 37.39 | 37.04 | 37.33 | 1,651,120 | +0.42(+1.13%) |
Feb 11, 2015 | 37.33 | 37.37 | 36.89 | 36.91 | 2,323,242 | -0.50(-1.34%) |
Feb 10, 2015 | 37.39 | 37.48 | 36.96 | 37.41 | 1,647,633 | +0.13(+0.35%) |
Feb 09, 2015 | 37.78 | 37.84 | 37.21 | 37.28 | 2,580,497 | -0.45(-1.20%) |
Feb 06, 2015 | 38.04 | 38.04 | 37.52 | 37.74 | 2,013,825 | -0.09(-0.23%) |
Feb 05, 2015 | 37.67 | 37.93 | 37.39 | 37.82 | 2,526,152 | +0.39(+1.04%) |
Feb 04, 2015 | 37.37 | 37.61 | 37.15 | 37.43 | 2,903,897 | -0.24(-0.63%) |
Feb 03, 2015 | 37.41 | 37.80 | 37.35 | 37.67 | 2,702,686 | +0.37(+0.98%) |