Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.66 | 38.08 | 37.49 | 37.66 | 5,526,377 | -0.05(-0.14%) |
Apr 29, 2015 | 37.51 | 37.87 | 37.32 | 37.71 | 4,135,854 | +0.13(+0.35%) |
Apr 28, 2015 | 37.33 | 37.60 | 37.23 | 37.58 | 2,957,160 | +0.13(+0.35%) |
Apr 27, 2015 | 37.25 | 37.56 | 37.21 | 37.45 | 3,231,564 | +0.31(+0.83%) |
Apr 24, 2015 | 37.28 | 37.43 | 37.05 | 37.14 | 3,601,208 | -0.05(-0.12%) |
Apr 23, 2015 | 36.93 | 37.40 | 36.86 | 37.19 | 2,982,858 | +0.13(+0.35%) |
Apr 22, 2015 | 36.93 | 37.16 | 36.74 | 37.06 | 2,685,877 | +0.12(+0.33%) |
Apr 21, 2015 | 37.23 | 37.39 | 36.91 | 36.93 | 3,013,793 | -0.28(-0.75%) |
Apr 20, 2015 | 37.25 | 37.56 | 37.19 | 37.21 | 2,495,717 | +0.02(+0.04%) |
Apr 17, 2015 | 36.86 | 37.21 | 36.84 | 37.20 | 4,856,186 | -0.02(-0.04%) |
Apr 16, 2015 | 37.13 | 37.35 | 37.06 | 37.21 | 5,506,444 | -0.08(-0.21%) |
Apr 15, 2015 | 37.20 | 37.36 | 36.95 | 37.29 | 5,239,322 | +0.30(+0.81%) |
Apr 14, 2015 | 36.94 | 37.16 | 36.67 | 36.99 | 2,782,823 | +0.10(+0.27%) |
Apr 13, 2015 | 36.90 | 37.28 | 36.85 | 36.89 | 3,493,056 | -0.06(-0.17%) |
Apr 10, 2015 | 36.96 | 37.23 | 36.74 | 36.95 | 4,235,979 | +0.05(+0.13%) |
Apr 09, 2015 | 37.11 | 37.20 | 36.76 | 36.90 | 5,549,639 | -0.33(-0.89%) |
Apr 08, 2015 | 37.13 | 37.48 | 37.02 | 37.23 | 3,888,996 | +0.13(+0.35%) |
Apr 07, 2015 | 37.28 | 37.47 | 37.09 | 37.10 | 3,215,603 | -0.13(-0.35%) |
Apr 06, 2015 | 36.49 | 37.40 | 36.47 | 37.23 | 4,393,963 | +0.75(+2.07%) |
Apr 02, 2015 | 36.57 | 36.48 | 36.48 | 36.48 | 7,575,186 | -0.06(-0.17%) |
Apr 01, 2015 | 36.56 | 36.75 | 36.39 | 36.54 | 7,197,190 | +0.02(+0.06%) |
Mar 31, 2015 | 36.26 | 36.68 | 36.20 | 36.52 | 6,448,496 | -0.02(-0.04%) |
Mar 30, 2015 | 36.02 | 36.68 | 35.87 | 36.53 | 3,601,834 | +0.74(+2.07%) |
Mar 27, 2015 | 35.65 | 35.93 | 35.57 | 35.79 | 4,977,478 | +0.12(+0.35%) |
Mar 26, 2015 | 35.88 | 36.25 | 35.65 | 35.67 | 4,936,538 | -0.32(-0.88%) |
Mar 25, 2015 | 36.33 | 36.66 | 35.96 | 35.99 | 4,604,870 | -0.19(-0.53%) |
Mar 24, 2015 | 36.36 | 36.69 | 36.18 | 36.18 | 4,111,253 | -0.13(-0.36%) |
Mar 23, 2015 | 36.26 | 36.76 | 36.26 | 36.31 | 6,101,562 | +0.14(+0.38%) |
Mar 20, 2015 | 35.97 | 36.60 | 35.85 | 36.17 | 8,714,421 | +0.35(+0.99%) |
Mar 19, 2015 | 36.25 | 36.29 | 35.49 | 35.82 | 3,793,692 | -0.52(-1.44%) |
Mar 18, 2015 | 35.61 | 36.51 | 35.24 | 36.34 | 5,568,263 | +0.71(+1.99%) |
Mar 17, 2015 | 35.67 | 35.78 | 35.32 | 35.63 | 3,819,242 | -0.18(-0.52%) |
Mar 16, 2015 | 35.72 | 35.87 | 35.37 | 35.82 | 3,779,567 | +0.15(+0.41%) |
Mar 13, 2015 | 35.76 | 35.83 | 35.16 | 35.67 | 3,675,621 | -0.26(-0.73%) |
Mar 12, 2015 | 35.28 | 35.99 | 35.28 | 35.93 | 4,604,591 | +0.88(+2.51%) |
Mar 11, 2015 | 35.19 | 35.27 | 34.78 | 35.05 | 4,311,849 | -0.02(-0.04%) |
Mar 10, 2015 | 35.38 | 35.60 | 35.02 | 35.07 | 4,282,477 | -0.67(-1.88%) |
Mar 09, 2015 | 35.60 | 35.90 | 35.25 | 35.74 | 3,126,989 | +0.11(+0.30%) |
Mar 06, 2015 | 36.21 | 36.39 | 35.51 | 35.63 | 5,033,633 | -0.95(-2.59%) |
Mar 05, 2015 | 36.44 | 36.63 | 35.92 | 36.58 | 6,145,774 | +0.31(+0.85%) |
Mar 04, 2015 | 36.49 | 36.61 | 36.05 | 36.27 | 4,437,902 | -0.34(-0.93%) |
Mar 03, 2015 | 36.61 | 36.75 | 36.22 | 36.61 | 4,373,416 | -0.25(-0.69%) |
Mar 02, 2015 | 36.89 | 36.89 | 36.22 | 36.86 | 4,808,789 | -0.02(-0.06%) |
Feb 27, 2015 | 36.59 | 37.08 | 36.59 | 36.89 | 3,716,741 | +0.25(+0.69%) |
Feb 26, 2015 | 37.20 | 37.20 | 36.52 | 36.63 | 3,817,339 | -0.42(-1.14%) |
Feb 25, 2015 | 37.43 | 37.59 | 36.92 | 37.06 | 3,849,203 | -0.42(-1.13%) |
Feb 24, 2015 | 37.14 | 37.60 | 36.98 | 37.48 | 3,139,573 | +0.30(+0.81%) |
Feb 23, 2015 | 37.17 | 37.25 | 36.94 | 37.18 | 2,562,306 | +0.08(+0.23%) |
Feb 20, 2015 | 36.76 | 37.13 | 36.22 | 37.10 | 3,510,251 | +0.28(+0.77%) |
Feb 19, 2015 | 36.59 | 37.06 | 36.53 | 36.81 | 3,051,703 | +0.05(+0.15%) |
Feb 18, 2015 | 36.73 | 37.06 | 36.62 | 36.76 | 3,522,256 | -0.05(-0.13%) |
Feb 17, 2015 | 37.09 | 37.11 | 36.53 | 36.80 | 4,687,968 | -0.25(-0.69%) |
Feb 13, 2015 | 36.47 | 37.06 | 37.06 | 37.06 | 5,289,001 | +0.51(+1.39%) |
Feb 12, 2015 | 36.06 | 36.69 | 36.02 | 36.55 | 6,165,598 | +0.62(+1.72%) |
Feb 11, 2015 | 36.17 | 36.35 | 35.51 | 35.93 | 4,821,375 | -0.51(-1.39%) |
Feb 10, 2015 | 36.69 | 36.69 | 36.15 | 36.44 | 4,546,445 | +0.15(+0.42%) |
Feb 09, 2015 | 36.31 | 36.58 | 36.17 | 36.28 | 6,040,781 | -0.14(-0.38%) |
Feb 06, 2015 | 37.30 | 37.38 | 36.34 | 36.42 | 4,758,493 | -0.86(-2.30%) |
Feb 05, 2015 | 35.65 | 37.31 | 35.65 | 37.28 | 10,422,524 | +1.94(+5.48%) |
Feb 04, 2015 | 37.07 | 37.07 | 35.13 | 35.34 | 12,054,069 | -2.00(-5.35%) |
Feb 03, 2015 | 36.27 | 37.45 | 35.39 | 37.34 | 9,281,075 | +0.45(+1.22%) |