Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.81 | 37.85 | 36.50 | 37.74 | 1,350,531 | +0.71(+1.91%) |
Apr 29, 2015 | 37.42 | 37.71 | 36.98 | 37.03 | 1,523,541 | -0.49(-1.31%) |
Apr 28, 2015 | 37.90 | 37.97 | 37.41 | 37.53 | 1,026,400 | -0.35(-0.93%) |
Apr 27, 2015 | 38.14 | 38.15 | 37.71 | 37.88 | 694,126 | -0.21(-0.56%) |
Apr 24, 2015 | 38.01 | 38.34 | 37.87 | 38.09 | 746,519 | +0.08(+0.22%) |
Apr 23, 2015 | 38.10 | 38.31 | 37.94 | 38.01 | 468,811 | -0.16(-0.41%) |
Apr 22, 2015 | 38.59 | 38.59 | 38.01 | 38.17 | 509,477 | -0.37(-0.97%) |
Apr 21, 2015 | 38.74 | 38.77 | 38.42 | 38.54 | 614,274 | +0.03(+0.07%) |
Apr 20, 2015 | 38.25 | 38.64 | 38.25 | 38.51 | 552,991 | +0.38(+1.00%) |
Apr 17, 2015 | 38.46 | 38.50 | 38.09 | 38.13 | 528,443 | -0.38(-0.99%) |
Apr 16, 2015 | 38.62 | 38.72 | 38.27 | 38.51 | 1,060,128 | -0.07(-0.19%) |
Apr 15, 2015 | 38.35 | 38.70 | 38.26 | 38.59 | 729,878 | +0.38(+1.00%) |
Apr 14, 2015 | 38.46 | 38.81 | 38.16 | 38.21 | 782,894 | -0.33(-0.85%) |
Apr 13, 2015 | 38.84 | 38.99 | 38.48 | 38.53 | 593,764 | -0.22(-0.58%) |
Apr 10, 2015 | 38.95 | 39.25 | 38.69 | 38.75 | 580,809 | -0.23(-0.60%) |
Apr 09, 2015 | 38.99 | 39.21 | 38.71 | 38.99 | 750,079 | +0.10(+0.26%) |
Apr 08, 2015 | 38.37 | 38.89 | 38.30 | 38.88 | 731,256 | +0.52(+1.36%) |
Apr 07, 2015 | 38.73 | 38.92 | 38.28 | 38.36 | 663,504 | -0.18(-0.46%) |
Apr 06, 2015 | 38.60 | 39.04 | 38.28 | 38.54 | 1,941,411 | -0.05(-0.12%) |
Apr 02, 2015 | 38.08 | 38.59 | 38.59 | 38.59 | 1,610,730 | +0.38(+1.00%) |
Apr 01, 2015 | 37.85 | 38.23 | 37.68 | 38.21 | 675,042 | +0.22(+0.59%) |
Mar 31, 2015 | 38.17 | 38.35 | 37.86 | 37.98 | 689,038 | -0.20(-0.54%) |
Mar 30, 2015 | 38.08 | 38.30 | 37.87 | 38.19 | 647,891 | +0.13(+0.34%) |
Mar 27, 2015 | 37.54 | 38.26 | 37.44 | 38.06 | 2,004,795 | +0.48(+1.29%) |
Mar 26, 2015 | 37.51 | 37.83 | 37.33 | 37.57 | 950,745 | +0.05(+0.12%) |
Mar 25, 2015 | 38.29 | 38.68 | 37.48 | 37.53 | 1,520,297 | +0.62(+1.69%) |
Mar 24, 2015 | 37.12 | 37.15 | 36.86 | 36.90 | 731,830 | -0.13(-0.35%) |
Mar 23, 2015 | 37.16 | 37.56 | 37.03 | 37.03 | 891,281 | -0.07(-0.18%) |
Mar 20, 2015 | 37.61 | 37.65 | 37.05 | 37.10 | 1,828,957 | -0.33(-0.87%) |
Mar 19, 2015 | 36.90 | 37.60 | 36.81 | 37.42 | 1,388,925 | +0.38(+1.03%) |
Mar 18, 2015 | 36.40 | 37.23 | 36.20 | 37.04 | 2,519,637 | +0.47(+1.27%) |
Mar 17, 2015 | 36.67 | 36.85 | 36.35 | 36.58 | 2,920,694 | -0.39(-1.06%) |
Mar 16, 2015 | 36.32 | 37.03 | 36.20 | 36.97 | 2,369,376 | +0.65(+1.79%) |
Mar 13, 2015 | 35.89 | 36.35 | 35.71 | 36.32 | 2,126,246 | +0.24(+0.67%) |
Mar 12, 2015 | 34.90 | 36.17 | 34.80 | 36.07 | 3,897,149 | +1.14(+3.28%) |
Mar 11, 2015 | 34.10 | 35.01 | 33.97 | 34.93 | 3,022,017 | +0.83(+2.43%) |
Mar 10, 2015 | 34.37 | 34.57 | 34.00 | 34.10 | 2,939,982 | -0.34(-1.00%) |
Mar 09, 2015 | 34.20 | 34.45 | 34.14 | 34.45 | 741,524 | +0.19(+0.54%) |
Mar 06, 2015 | 34.45 | 34.51 | 33.97 | 34.26 | 945,147 | -0.23(-0.67%) |
Mar 05, 2015 | 34.44 | 34.58 | 34.10 | 34.49 | 1,373,197 | +0.13(+0.38%) |
Mar 04, 2015 | 34.00 | 34.38 | 33.78 | 34.36 | 906,235 | +0.29(+0.85%) |
Mar 03, 2015 | 34.07 | 34.18 | 33.81 | 34.07 | 535,355 | -0.01(-0.03%) |
Mar 02, 2015 | 33.78 | 34.22 | 33.61 | 34.08 | 1,013,568 | +0.30(+0.88%) |
Feb 27, 2015 | 33.46 | 33.82 | 33.37 | 33.78 | 510,378 | +0.39(+1.17%) |
Feb 26, 2015 | 33.45 | 33.52 | 33.16 | 33.39 | 464,108 | +0.01(+0.03%) |
Feb 25, 2015 | 33.46 | 33.60 | 33.10 | 33.38 | 1,011,934 | -0.07(-0.22%) |
Feb 24, 2015 | 33.43 | 33.79 | 33.13 | 33.46 | 1,224,688 | +0.52(+1.58%) |
Feb 23, 2015 | 33.62 | 33.64 | 32.89 | 32.94 | 1,250,847 | -0.67(-1.99%) |
Feb 20, 2015 | 33.52 | 33.64 | 33.24 | 33.61 | 635,699 | +0.09(+0.28%) |
Feb 19, 2015 | 33.75 | 33.87 | 33.40 | 33.51 | 528,466 | -0.27(-0.80%) |
Feb 18, 2015 | 33.67 | 33.86 | 33.39 | 33.78 | 575,405 | +0.13(+0.39%) |
Feb 17, 2015 | 33.70 | 33.70 | 33.22 | 33.65 | 540,996 | -0.02(-0.06%) |
Feb 13, 2015 | 34.03 | 33.67 | 33.67 | 33.67 | 458,796 | -0.20(-0.58%) |
Feb 12, 2015 | 33.60 | 33.87 | 33.52 | 33.87 | 321,941 | +0.40(+1.20%) |
Feb 11, 2015 | 33.97 | 33.97 | 33.24 | 33.47 | 715,512 | -0.43(-1.26%) |
Feb 10, 2015 | 34.00 | 34.07 | 33.76 | 33.90 | 516,558 | -0.04(-0.11%) |
Feb 09, 2015 | 34.31 | 34.39 | 33.90 | 33.93 | 477,495 | -0.49(-1.43%) |
Feb 06, 2015 | 34.38 | 34.60 | 34.15 | 34.43 | 740,424 | +0.20(+0.57%) |
Feb 05, 2015 | 34.26 | 34.33 | 33.97 | 34.23 | 633,633 | +0.10(+0.30%) |
Feb 04, 2015 | 33.73 | 34.22 | 33.61 | 34.13 | 659,054 | +0.45(+1.33%) |
Feb 03, 2015 | 33.64 | 33.80 | 33.50 | 33.68 | 765,355 | +0.21(+0.64%) |