Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.75 | 37.84 | 37.17 | 37.25 | 4,144,145 | -0.45(-1.19%) |
Apr 29, 2015 | 37.63 | 37.76 | 37.28 | 37.70 | 2,937,731 | -0.10(-0.26%) |
Apr 28, 2015 | 37.78 | 37.96 | 37.65 | 37.80 | 2,092,597 | +0.10(+0.27%) |
Apr 27, 2015 | 37.96 | 38.04 | 37.69 | 37.70 | 2,242,337 | -0.09(-0.24%) |
Apr 24, 2015 | 37.95 | 38.17 | 37.76 | 37.79 | 2,389,385 | -0.27(-0.71%) |
Apr 23, 2015 | 37.87 | 38.29 | 37.83 | 38.06 | 2,124,553 | +0.24(+0.63%) |
Apr 22, 2015 | 37.71 | 37.96 | 37.45 | 37.82 | 2,442,617 | +0.26(+0.69%) |
Apr 21, 2015 | 37.98 | 38.08 | 37.53 | 37.56 | 3,144,848 | -0.39(-1.03%) |
Apr 20, 2015 | 37.91 | 38.47 | 37.86 | 37.95 | 3,668,565 | +0.10(+0.26%) |
Apr 17, 2015 | 37.88 | 37.95 | 37.58 | 37.85 | 3,051,801 | -0.27(-0.71%) |
Apr 16, 2015 | 38.14 | 38.31 | 37.65 | 38.12 | 2,923,187 | -0.16(-0.42%) |
Apr 15, 2015 | 37.62 | 38.33 | 37.55 | 38.28 | 3,602,024 | +0.85(+2.27%) |
Apr 14, 2015 | 37.14 | 37.47 | 37.00 | 37.43 | 2,527,790 | +0.40(+1.08%) |
Apr 13, 2015 | 37.35 | 37.36 | 36.88 | 37.03 | 2,389,350 | -0.08(-0.22%) |
Apr 10, 2015 | 37.08 | 37.27 | 36.95 | 37.11 | 3,119,646 | -0.02(-0.05%) |
Apr 09, 2015 | 36.73 | 37.15 | 36.62 | 37.13 | 2,270,094 | +0.40(+1.09%) |
Apr 08, 2015 | 36.90 | 36.92 | 36.46 | 36.73 | 3,413,151 | -0.06(-0.16%) |
Apr 07, 2015 | 36.66 | 36.84 | 36.52 | 36.79 | 4,091,027 | +0.16(+0.44%) |
Apr 06, 2015 | 36.08 | 36.88 | 36.01 | 36.63 | 3,434,249 | +0.57(+1.58%) |
Apr 02, 2015 | 35.64 | 36.06 | 36.06 | 36.06 | 2,568,600 | +0.33(+0.92%) |
Apr 01, 2015 | 36.23 | 36.40 | 35.63 | 35.73 | 4,306,513 | -0.44(-1.22%) |
Mar 31, 2015 | 36.47 | 36.73 | 36.12 | 36.17 | 3,331,411 | -0.49(-1.34%) |
Mar 30, 2015 | 36.31 | 36.90 | 36.31 | 36.66 | 3,990,556 | +0.62(+1.72%) |
Mar 27, 2015 | 35.84 | 36.11 | 35.66 | 36.04 | 4,358,467 | +0.06(+0.17%) |
Mar 26, 2015 | 36.66 | 36.72 | 35.96 | 35.98 | 3,811,696 | -0.37(-1.02%) |
Mar 25, 2015 | 35.99 | 36.71 | 35.93 | 36.35 | 5,947,514 | +0.50(+1.39%) |
Mar 24, 2015 | 36.00 | 36.12 | 35.77 | 35.85 | 3,800,355 | -0.15(-0.42%) |
Mar 23, 2015 | 35.93 | 36.18 | 35.90 | 36.00 | 3,702,467 | +0.06(+0.17%) |
Mar 20, 2015 | 35.40 | 36.02 | 35.30 | 35.94 | 5,504,794 | +0.79(+2.25%) |
Mar 19, 2015 | 35.37 | 35.56 | 34.76 | 35.15 | 4,054,804 | -0.55(-1.54%) |
Mar 18, 2015 | 34.32 | 35.82 | 34.12 | 35.70 | 6,319,829 | +1.30(+3.78%) |
Mar 17, 2015 | 33.98 | 34.46 | 33.94 | 34.40 | 2,602,657 | +0.29(+0.85%) |
Mar 16, 2015 | 33.75 | 34.14 | 33.64 | 34.11 | 2,910,432 | +0.31(+0.92%) |
Mar 13, 2015 | 34.02 | 34.04 | 33.34 | 33.80 | 3,264,265 | -0.34(-1.00%) |
Mar 12, 2015 | 34.18 | 34.28 | 34.06 | 34.14 | 3,434,428 | +0.12(+0.35%) |
Mar 11, 2015 | 34.68 | 34.86 | 33.94 | 34.02 | 4,439,343 | -0.79(-2.27%) |
Mar 10, 2015 | 35.09 | 35.10 | 34.73 | 34.81 | 3,169,739 | -0.52(-1.47%) |
Mar 09, 2015 | 35.25 | 35.63 | 35.22 | 35.33 | 3,412,304 | +0.01(+0.03%) |
Mar 06, 2015 | 35.39 | 35.82 | 35.22 | 35.32 | 3,966,825 | -0.36(-1.01%) |
Mar 05, 2015 | 35.28 | 35.92 | 35.23 | 35.68 | 4,210,225 | +0.69(+1.97%) |
Mar 04, 2015 | 35.26 | 35.32 | 34.73 | 34.99 | 3,867,260 | -0.33(-0.93%) |
Mar 03, 2015 | 35.25 | 35.50 | 35.06 | 35.32 | 3,522,759 | +0.13(+0.37%) |
Mar 02, 2015 | 35.46 | 35.50 | 35.00 | 35.19 | 4,091,568 | -0.30(-0.85%) |
Feb 27, 2015 | 35.48 | 35.62 | 35.21 | 35.49 | 2,519,704 | +0.08(+0.23%) |
Feb 26, 2015 | 36.01 | 36.12 | 35.30 | 35.41 | 2,831,532 | -0.71(-1.97%) |
Feb 25, 2015 | 36.11 | 36.37 | 35.96 | 36.12 | 3,104,112 | -0.01(-0.03%) |
Feb 24, 2015 | 36.19 | 36.20 | 35.90 | 36.13 | 2,743,282 | +0.00(+0.00%) |
Feb 23, 2015 | 36.06 | 36.28 | 35.91 | 36.13 | 3,458,537 | -0.12(-0.33%) |
Feb 20, 2015 | 36.01 | 36.25 | 35.80 | 36.25 | 5,710,023 | +0.25(+0.69%) |
Feb 19, 2015 | 36.15 | 36.42 | 35.90 | 36.00 | 4,085,205 | -0.67(-1.83%) |
Feb 18, 2015 | 36.33 | 36.85 | 36.32 | 36.67 | 3,903,554 | -0.11(-0.30%) |
Feb 17, 2015 | 36.73 | 36.90 | 36.60 | 36.78 | 3,114,740 | -0.03(-0.08%) |
Feb 13, 2015 | 36.41 | 36.81 | 36.81 | 36.81 | 4,805,800 | +0.61(+1.69%) |
Feb 12, 2015 | 36.08 | 36.50 | 35.94 | 36.20 | 4,404,488 | +0.39(+1.09%) |
Feb 11, 2015 | 35.70 | 35.95 | 35.51 | 35.81 | 4,793,481 | -0.69(-1.89%) |
Feb 10, 2015 | 36.12 | 36.52 | 35.70 | 36.50 | 4,703,912 | +0.49(+1.36%) |
Feb 09, 2015 | 36.29 | 36.37 | 35.86 | 36.01 | 4,394,001 | -0.20(-0.55%) |
Feb 06, 2015 | 36.52 | 36.63 | 36.10 | 36.21 | 6,992,300 | +0.00(+0.00%) |
Feb 05, 2015 | 35.64 | 36.45 | 35.63 | 36.21 | 7,873,608 | +1.54(+4.44%) |
Feb 04, 2015 | 34.62 | 35.09 | 34.24 | 34.67 | 6,994,404 | -0.27(-0.77%) |
Feb 03, 2015 | 34.35 | 35.03 | 34.22 | 34.94 | 8,964,772 | +0.77(+2.25%) |