Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.69 | 36.83 | 36.26 | 36.30 | 296,687 | -0.52(-1.41%) |
Apr 29, 2015 | 37.20 | 37.27 | 36.77 | 36.82 | 208,817 | -0.49(-1.31%) |
Apr 28, 2015 | 36.82 | 37.34 | 36.66 | 37.31 | 241,172 | +0.57(+1.55%) |
Apr 27, 2015 | 36.64 | 36.91 | 36.29 | 36.74 | 362,550 | +0.37(+1.03%) |
Apr 24, 2015 | 36.38 | 36.42 | 36.01 | 36.37 | 131,254 | +0.06(+0.16%) |
Apr 23, 2015 | 35.52 | 36.31 | 35.52 | 36.31 | 188,472 | +0.67(+1.87%) |
Apr 22, 2015 | 35.63 | 35.73 | 35.09 | 35.64 | 158,754 | +0.15(+0.43%) |
Apr 21, 2015 | 36.65 | 36.79 | 35.22 | 35.49 | 419,381 | -1.79(-4.80%) |
Apr 20, 2015 | 37.05 | 37.63 | 37.01 | 37.28 | 199,049 | +0.53(+1.43%) |
Apr 17, 2015 | 37.84 | 37.84 | 36.64 | 36.75 | 229,370 | -1.36(-3.57%) |
Apr 16, 2015 | 38.17 | 38.28 | 38.00 | 38.11 | 126,218 | -0.07(-0.17%) |
Apr 15, 2015 | 38.10 | 38.39 | 37.94 | 38.18 | 136,403 | +0.21(+0.56%) |
Apr 14, 2015 | 37.98 | 38.24 | 37.67 | 37.97 | 123,821 | +0.01(+0.02%) |
Apr 13, 2015 | 37.64 | 38.19 | 37.61 | 37.96 | 148,726 | +0.41(+1.09%) |
Apr 10, 2015 | 37.13 | 37.59 | 37.07 | 37.55 | 392,257 | +0.40(+1.08%) |
Apr 09, 2015 | 37.75 | 37.78 | 37.06 | 37.15 | 238,324 | -0.58(-1.55%) |
Apr 08, 2015 | 37.57 | 37.97 | 37.47 | 37.73 | 165,506 | +0.15(+0.39%) |
Apr 07, 2015 | 38.09 | 38.29 | 37.53 | 37.59 | 183,419 | -0.42(-1.12%) |
Apr 06, 2015 | 37.90 | 38.22 | 37.80 | 38.01 | 168,316 | +0.00(+0.00%) |
Apr 02, 2015 | 38.08 | 38.01 | 38.01 | 38.01 | 154,455 | -0.12(-0.33%) |
Apr 01, 2015 | 38.20 | 38.38 | 37.80 | 38.13 | 188,693 | -0.18(-0.46%) |
Mar 31, 2015 | 38.46 | 38.69 | 38.21 | 38.31 | 186,519 | -0.34(-0.87%) |
Mar 30, 2015 | 38.02 | 38.83 | 37.91 | 38.65 | 195,144 | +0.84(+2.22%) |
Mar 27, 2015 | 37.80 | 38.00 | 37.63 | 37.80 | 135,930 | -0.09(-0.23%) |
Mar 26, 2015 | 37.99 | 38.19 | 37.81 | 37.89 | 100,980 | -0.18(-0.46%) |
Mar 25, 2015 | 38.77 | 38.86 | 38.01 | 38.07 | 110,109 | -0.73(-1.88%) |
Mar 24, 2015 | 38.79 | 38.97 | 38.67 | 38.80 | 161,178 | -0.12(-0.32%) |
Mar 23, 2015 | 38.73 | 38.97 | 38.51 | 38.92 | 248,740 | +0.13(+0.34%) |
Mar 20, 2015 | 38.42 | 38.84 | 38.05 | 38.79 | 461,838 | +0.61(+1.59%) |
Mar 19, 2015 | 38.01 | 38.21 | 37.80 | 38.19 | 150,806 | +0.12(+0.33%) |
Mar 18, 2015 | 37.82 | 38.21 | 37.42 | 38.06 | 273,976 | +0.24(+0.64%) |
Mar 17, 2015 | 37.39 | 37.89 | 37.21 | 37.82 | 227,543 | +0.30(+0.80%) |
Mar 16, 2015 | 36.89 | 37.75 | 36.66 | 37.52 | 235,441 | +0.79(+2.15%) |
Mar 13, 2015 | 37.07 | 37.07 | 36.12 | 36.73 | 163,997 | -0.28(-0.75%) |
Mar 12, 2015 | 36.18 | 37.07 | 36.01 | 37.01 | 271,904 | +1.10(+3.05%) |
Mar 11, 2015 | 35.11 | 36.10 | 34.95 | 35.91 | 218,543 | +0.83(+2.38%) |
Mar 10, 2015 | 35.39 | 35.39 | 34.82 | 35.08 | 153,424 | -0.52(-1.46%) |
Mar 09, 2015 | 35.56 | 35.80 | 35.38 | 35.60 | 134,121 | +0.12(+0.33%) |
Mar 06, 2015 | 35.59 | 36.34 | 35.33 | 35.48 | 191,735 | -0.42(-1.16%) |
Mar 05, 2015 | 35.50 | 35.94 | 35.17 | 35.90 | 210,289 | +0.53(+1.49%) |
Mar 04, 2015 | 35.35 | 35.43 | 34.98 | 35.37 | 189,393 | -0.03(-0.08%) |
Mar 03, 2015 | 35.30 | 35.52 | 35.00 | 35.40 | 96,372 | +0.03(+0.08%) |
Mar 02, 2015 | 35.43 | 35.72 | 35.07 | 35.37 | 154,677 | +0.00(+0.00%) |
Feb 27, 2015 | 35.66 | 35.71 | 35.31 | 35.37 | 104,503 | -0.43(-1.20%) |
Feb 26, 2015 | 35.38 | 35.81 | 35.36 | 35.80 | 75,971 | +0.35(+0.99%) |
Feb 25, 2015 | 35.61 | 35.79 | 35.36 | 35.45 | 128,200 | -0.20(-0.57%) |
Feb 24, 2015 | 35.60 | 35.82 | 35.41 | 35.66 | 112,075 | +0.06(+0.16%) |
Feb 23, 2015 | 35.72 | 35.72 | 35.31 | 35.60 | 94,738 | -0.12(-0.35%) |
Feb 20, 2015 | 35.93 | 35.93 | 35.17 | 35.72 | 195,514 | -0.15(-0.43%) |
Feb 19, 2015 | 35.87 | 35.97 | 35.71 | 35.87 | 95,971 | -0.01(-0.04%) |
Feb 18, 2015 | 35.60 | 35.91 | 35.47 | 35.89 | 90,642 | +0.15(+0.41%) |
Feb 17, 2015 | 36.11 | 36.17 | 35.65 | 35.74 | 127,432 | -0.36(-0.99%) |
Feb 13, 2015 | 35.75 | 36.10 | 36.10 | 36.10 | 141,157 | +0.34(+0.96%) |
Feb 12, 2015 | 35.97 | 35.97 | 35.56 | 35.76 | 81,179 | +0.11(+0.31%) |
Feb 11, 2015 | 35.50 | 35.89 | 35.48 | 35.65 | 69,434 | +0.01(+0.02%) |
Feb 10, 2015 | 35.65 | 35.75 | 35.20 | 35.64 | 114,442 | +0.18(+0.51%) |
Feb 09, 2015 | 36.14 | 36.15 | 35.44 | 35.46 | 144,235 | -0.64(-1.78%) |
Feb 06, 2015 | 36.26 | 36.67 | 35.93 | 36.10 | 189,448 | -0.16(-0.44%) |
Feb 05, 2015 | 35.81 | 36.33 | 35.78 | 36.26 | 123,776 | +0.51(+1.43%) |
Feb 04, 2015 | 35.46 | 36.14 | 35.46 | 35.75 | 154,225 | +0.09(+0.25%) |
Feb 03, 2015 | 35.33 | 36.31 | 35.22 | 35.66 | 347,993 | +0.11(+0.31%) |