Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.03 | 38.24 | 37.43 | 37.47 | 1,515,456 | -0.42(-1.10%) |
Apr 29, 2015 | 37.48 | 38.37 | 37.45 | 37.88 | 3,793,517 | +0.37(+0.99%) |
Apr 28, 2015 | 37.66 | 37.71 | 37.41 | 37.51 | 1,491,100 | -0.13(-0.34%) |
Apr 27, 2015 | 38.35 | 38.35 | 37.31 | 37.64 | 2,003,154 | -0.51(-1.33%) |
Apr 24, 2015 | 38.35 | 38.66 | 38.07 | 38.15 | 1,841,380 | -0.06(-0.16%) |
Apr 23, 2015 | 38.01 | 38.30 | 37.75 | 38.21 | 1,925,237 | +0.30(+0.80%) |
Apr 22, 2015 | 38.10 | 38.51 | 37.68 | 37.91 | 1,505,012 | -0.30(-0.77%) |
Apr 21, 2015 | 38.24 | 38.59 | 38.07 | 38.20 | 1,233,562 | +0.04(+0.10%) |
Apr 20, 2015 | 38.71 | 39.18 | 38.01 | 38.17 | 986,733 | -0.52(-1.35%) |
Apr 17, 2015 | 39.05 | 39.05 | 38.67 | 38.69 | 3,081,417 | -0.54(-1.37%) |
Apr 16, 2015 | 38.54 | 39.27 | 38.27 | 39.23 | 1,965,738 | +0.64(+1.67%) |
Apr 15, 2015 | 37.98 | 38.70 | 37.98 | 38.58 | 1,796,917 | +0.73(+1.92%) |
Apr 14, 2015 | 37.57 | 38.64 | 37.21 | 37.85 | 2,015,235 | +0.19(+0.50%) |
Apr 13, 2015 | 36.97 | 37.66 | 36.90 | 37.66 | 1,981,731 | +0.82(+2.22%) |
Apr 10, 2015 | 36.45 | 36.97 | 36.39 | 36.85 | 1,573,636 | +0.40(+1.10%) |
Apr 09, 2015 | 36.44 | 36.82 | 36.19 | 36.44 | 890,848 | +0.11(+0.31%) |
Apr 08, 2015 | 36.41 | 36.78 | 36.24 | 36.33 | 657,060 | +0.03(+0.08%) |
Apr 07, 2015 | 36.39 | 36.76 | 36.22 | 36.30 | 2,141,938 | +0.11(+0.29%) |
Apr 06, 2015 | 36.84 | 36.84 | 35.99 | 36.19 | 2,343,441 | -0.79(-2.13%) |
Apr 02, 2015 | 37.07 | 36.98 | 36.98 | 36.98 | 1,544,727 | -0.08(-0.23%) |
Apr 01, 2015 | 37.34 | 37.85 | 36.93 | 37.07 | 1,521,373 | -0.27(-0.71%) |
Mar 31, 2015 | 37.30 | 38.23 | 37.03 | 37.33 | 1,191,931 | +0.01(+0.02%) |
Mar 30, 2015 | 36.78 | 37.38 | 36.71 | 37.32 | 762,872 | +0.66(+1.80%) |
Mar 27, 2015 | 37.20 | 37.49 | 36.47 | 36.66 | 1,255,650 | -0.58(-1.55%) |
Mar 26, 2015 | 37.16 | 37.68 | 36.94 | 37.24 | 1,443,170 | +0.10(+0.27%) |
Mar 25, 2015 | 37.29 | 37.64 | 36.82 | 37.14 | 892,738 | -0.14(-0.39%) |
Mar 24, 2015 | 37.74 | 37.85 | 37.00 | 37.29 | 777,227 | -0.42(-1.13%) |
Mar 23, 2015 | 36.24 | 37.91 | 36.03 | 37.71 | 1,194,333 | +1.53(+4.23%) |
Mar 20, 2015 | 36.32 | 36.55 | 35.74 | 36.18 | 3,642,177 | +0.12(+0.34%) |
Mar 19, 2015 | 35.37 | 36.14 | 35.20 | 36.06 | 1,033,128 | +0.40(+1.13%) |
Mar 18, 2015 | 35.10 | 35.92 | 35.08 | 35.65 | 2,030,941 | +0.39(+1.12%) |
Mar 17, 2015 | 35.23 | 35.51 | 34.98 | 35.26 | 1,733,776 | -0.27(-0.75%) |
Mar 16, 2015 | 35.98 | 35.99 | 35.23 | 35.53 | 1,269,410 | -0.18(-0.51%) |
Mar 13, 2015 | 36.09 | 36.14 | 35.38 | 35.71 | 2,032,299 | -0.48(-1.32%) |
Mar 12, 2015 | 37.22 | 37.24 | 36.02 | 36.19 | 2,031,133 | -0.78(-2.11%) |
Mar 11, 2015 | 37.63 | 37.73 | 36.67 | 36.97 | 1,542,860 | -0.73(-1.93%) |
Mar 10, 2015 | 38.01 | 38.01 | 37.27 | 37.70 | 1,352,097 | -0.30(-0.78%) |
Mar 09, 2015 | 38.60 | 38.61 | 37.85 | 37.99 | 1,140,925 | -0.31(-0.81%) |
Mar 06, 2015 | 38.52 | 38.83 | 38.26 | 38.30 | 1,108,780 | -0.45(-1.15%) |
Mar 05, 2015 | 38.48 | 38.96 | 38.39 | 38.75 | 1,010,359 | +0.40(+1.05%) |
Mar 04, 2015 | 38.32 | 38.53 | 38.23 | 38.35 | 967,617 | -0.07(-0.18%) |
Mar 03, 2015 | 38.62 | 38.73 | 38.39 | 38.42 | 1,523,897 | -0.02(-0.04%) |
Mar 02, 2015 | 38.74 | 38.84 | 38.15 | 38.43 | 1,214,775 | -0.36(-0.92%) |
Feb 27, 2015 | 38.35 | 38.88 | 38.17 | 38.79 | 813,567 | +0.40(+1.05%) |
Feb 26, 2015 | 38.95 | 38.98 | 37.95 | 38.39 | 2,243,561 | -0.88(-2.24%) |
Feb 25, 2015 | 39.05 | 39.44 | 38.76 | 39.27 | 2,263,389 | +0.35(+0.90%) |
Feb 24, 2015 | 38.48 | 39.05 | 38.41 | 38.92 | 2,458,981 | +0.15(+0.39%) |
Feb 23, 2015 | 38.27 | 38.79 | 37.84 | 38.76 | 4,927,545 | +0.31(+0.81%) |
Feb 20, 2015 | 37.54 | 38.62 | 37.54 | 38.45 | 2,983,292 | +0.85(+2.26%) |
Feb 19, 2015 | 35.84 | 37.85 | 35.28 | 37.60 | 10,692,034 | +1.60(+4.44%) |
Feb 18, 2015 | 35.84 | 36.34 | 35.56 | 36.00 | 2,137,415 | -0.16(-0.44%) |
Feb 17, 2015 | 36.12 | 36.61 | 35.47 | 36.16 | 2,496,988 | +0.19(+0.53%) |
Feb 13, 2015 | 36.03 | 35.97 | 35.97 | 35.97 | 3,895,572 | +0.74(+2.11%) |
Feb 12, 2015 | 34.97 | 35.54 | 34.88 | 35.23 | 1,928,065 | +0.37(+1.07%) |
Feb 11, 2015 | 35.04 | 35.56 | 34.83 | 34.86 | 1,394,103 | -0.76(-2.13%) |
Feb 10, 2015 | 35.27 | 35.65 | 34.65 | 35.62 | 1,254,425 | +0.42(+1.21%) |
Feb 09, 2015 | 35.59 | 35.75 | 34.75 | 35.19 | 1,603,840 | -0.55(-1.55%) |
Feb 06, 2015 | 36.51 | 36.68 | 35.65 | 35.75 | 1,468,501 | -0.39(-1.09%) |
Feb 05, 2015 | 36.80 | 37.13 | 35.42 | 36.14 | 1,735,781 | -0.24(-0.67%) |
Feb 04, 2015 | 36.87 | 37.39 | 36.15 | 36.38 | 1,737,170 | -0.53(-1.44%) |