Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.99 | 39.14 | 38.18 | 38.26 | 129,406 | -0.92(-2.34%) |
Apr 29, 2015 | 39.40 | 39.71 | 39.16 | 39.18 | 80,806 | -0.46(-1.17%) |
Apr 28, 2015 | 39.09 | 39.96 | 38.99 | 39.65 | 127,620 | +0.49(+1.25%) |
Apr 27, 2015 | 39.28 | 39.67 | 38.86 | 39.16 | 131,646 | -0.03(-0.07%) |
Apr 24, 2015 | 39.01 | 39.52 | 38.81 | 39.18 | 100,996 | +0.01(+0.02%) |
Apr 23, 2015 | 38.88 | 39.37 | 38.66 | 39.17 | 219,928 | +0.25(+0.65%) |
Apr 22, 2015 | 38.94 | 39.59 | 38.20 | 38.92 | 125,721 | +0.15(+0.38%) |
Apr 21, 2015 | 41.36 | 41.36 | 38.09 | 38.77 | 223,158 | +1.05(+2.77%) |
Apr 20, 2015 | 37.46 | 37.95 | 37.20 | 37.73 | 77,796 | +0.52(+1.39%) |
Apr 17, 2015 | 37.80 | 37.94 | 37.10 | 37.21 | 60,024 | -1.05(-2.76%) |
Apr 16, 2015 | 38.45 | 38.45 | 38.01 | 38.26 | 47,641 | -0.03(-0.07%) |
Apr 15, 2015 | 38.07 | 38.49 | 37.67 | 38.29 | 152,045 | +0.43(+1.13%) |
Apr 14, 2015 | 37.98 | 38.26 | 37.62 | 37.86 | 127,389 | -0.12(-0.31%) |
Apr 13, 2015 | 37.81 | 38.14 | 37.80 | 37.98 | 36,259 | -0.11(-0.29%) |
Apr 10, 2015 | 38.41 | 38.41 | 38.03 | 38.09 | 44,692 | -0.10(-0.26%) |
Apr 09, 2015 | 38.16 | 38.40 | 37.78 | 38.19 | 31,597 | +0.02(+0.05%) |
Apr 08, 2015 | 38.53 | 38.53 | 38.14 | 38.17 | 53,189 | -0.28(-0.73%) |
Apr 07, 2015 | 38.69 | 38.84 | 38.38 | 38.46 | 64,563 | -0.21(-0.54%) |
Apr 06, 2015 | 37.93 | 38.86 | 37.93 | 38.66 | 105,082 | +0.47(+1.24%) |
Apr 02, 2015 | 38.29 | 38.19 | 38.19 | 38.19 | 116,349 | -0.18(-0.47%) |
Apr 01, 2015 | 38.93 | 39.06 | 38.29 | 38.37 | 132,433 | -0.62(-1.59%) |
Mar 31, 2015 | 39.08 | 39.27 | 38.86 | 38.99 | 150,232 | -0.29(-0.74%) |
Mar 30, 2015 | 39.04 | 39.39 | 38.96 | 39.28 | 149,076 | +0.54(+1.38%) |
Mar 27, 2015 | 38.85 | 39.03 | 38.33 | 38.75 | 93,829 | -0.17(-0.44%) |
Mar 26, 2015 | 38.98 | 39.51 | 38.75 | 38.92 | 83,683 | -0.15(-0.40%) |
Mar 25, 2015 | 39.29 | 39.71 | 38.96 | 39.07 | 175,824 | -0.15(-0.37%) |
Mar 24, 2015 | 38.94 | 39.44 | 38.78 | 39.22 | 157,833 | +0.21(+0.54%) |
Mar 23, 2015 | 39.16 | 39.51 | 38.98 | 39.01 | 107,025 | -0.17(-0.44%) |
Mar 20, 2015 | 39.69 | 39.87 | 38.86 | 39.18 | 246,760 | -0.27(-0.69%) |
Mar 19, 2015 | 39.07 | 39.57 | 39.05 | 39.46 | 85,816 | +0.10(+0.25%) |
Mar 18, 2015 | 38.83 | 39.36 | 38.54 | 39.36 | 149,511 | +0.37(+0.96%) |
Mar 17, 2015 | 39.31 | 39.31 | 38.71 | 38.98 | 98,351 | -0.53(-1.33%) |
Mar 16, 2015 | 39.10 | 39.57 | 38.74 | 39.51 | 111,776 | +0.73(+1.88%) |
Mar 13, 2015 | 39.26 | 39.26 | 37.89 | 38.78 | 104,224 | -0.65(-1.64%) |
Mar 12, 2015 | 39.23 | 39.47 | 38.76 | 39.43 | 213,869 | +0.50(+1.28%) |
Mar 11, 2015 | 38.47 | 38.98 | 38.15 | 38.93 | 152,498 | +0.44(+1.13%) |
Mar 10, 2015 | 38.02 | 38.58 | 37.89 | 38.49 | 100,047 | -0.14(-0.35%) |
Mar 09, 2015 | 38.06 | 38.74 | 37.92 | 38.63 | 106,433 | +0.74(+1.94%) |
Mar 06, 2015 | 37.48 | 38.18 | 37.32 | 37.89 | 93,947 | +0.05(+0.14%) |
Mar 05, 2015 | 38.08 | 38.08 | 37.27 | 37.84 | 89,326 | -0.33(-0.86%) |
Mar 04, 2015 | 38.36 | 38.58 | 38.00 | 38.16 | 83,975 | -0.34(-0.90%) |
Mar 03, 2015 | 38.54 | 38.71 | 38.31 | 38.51 | 93,734 | -0.10(-0.26%) |
Mar 02, 2015 | 38.67 | 39.07 | 38.35 | 38.61 | 81,082 | -0.19(-0.49%) |
Feb 27, 2015 | 38.78 | 39.12 | 38.28 | 38.80 | 114,841 | -0.10(-0.26%) |
Feb 26, 2015 | 38.80 | 39.02 | 38.67 | 38.90 | 172,678 | +0.11(+0.28%) |
Feb 25, 2015 | 38.58 | 39.43 | 38.37 | 38.79 | 153,492 | +0.34(+0.87%) |
Feb 24, 2015 | 37.19 | 38.83 | 36.74 | 38.45 | 306,724 | +2.73(+7.64%) |
Feb 23, 2015 | 35.57 | 35.76 | 35.15 | 35.72 | 138,082 | +0.10(+0.28%) |
Feb 20, 2015 | 35.69 | 35.93 | 35.24 | 35.62 | 164,574 | -0.06(-0.18%) |
Feb 19, 2015 | 35.12 | 35.73 | 34.89 | 35.69 | 99,950 | +0.32(+0.90%) |
Feb 18, 2015 | 34.75 | 35.42 | 34.75 | 35.37 | 152,125 | +0.34(+0.96%) |
Feb 17, 2015 | 34.79 | 35.16 | 34.66 | 35.03 | 157,518 | +0.12(+0.34%) |
Feb 13, 2015 | 34.86 | 34.92 | 34.92 | 34.92 | 88,850 | +0.05(+0.16%) |
Feb 12, 2015 | 35.24 | 35.24 | 34.63 | 34.86 | 122,334 | -0.01(-0.03%) |
Feb 11, 2015 | 34.21 | 35.06 | 33.88 | 34.87 | 129,426 | +0.53(+1.53%) |
Feb 10, 2015 | 34.77 | 34.77 | 33.80 | 34.34 | 111,471 | -0.07(-0.21%) |
Feb 09, 2015 | 33.59 | 34.72 | 33.59 | 34.42 | 48,687 | -0.12(-0.34%) |
Feb 06, 2015 | 34.42 | 34.91 | 33.74 | 34.53 | 80,955 | +0.18(+0.53%) |
Feb 05, 2015 | 33.86 | 34.48 | 33.31 | 34.35 | 74,078 | +0.59(+1.75%) |
Feb 04, 2015 | 34.10 | 34.43 | 33.42 | 33.76 | 80,932 | -0.62(-1.79%) |
Feb 03, 2015 | 33.61 | 34.56 | 33.61 | 34.38 | 83,488 | +1.09(+3.27%) |