Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.59 | 35.59 | 35.06 | 35.23 | 509,453 | -0.44(-1.24%) |
Apr 29, 2015 | 35.99 | 36.03 | 35.57 | 35.67 | 317,288 | -0.52(-1.43%) |
Apr 28, 2015 | 36.15 | 36.25 | 35.98 | 36.19 | 372,915 | -0.03(-0.08%) |
Apr 27, 2015 | 36.25 | 36.39 | 36.13 | 36.22 | 193,537 | +0.06(+0.16%) |
Apr 24, 2015 | 36.17 | 36.27 | 36.04 | 36.16 | 1,303,185 | +0.07(+0.18%) |
Apr 23, 2015 | 35.91 | 36.15 | 35.90 | 36.10 | 224,523 | +0.08(+0.22%) |
Apr 22, 2015 | 35.98 | 36.07 | 35.92 | 36.02 | 394,135 | +0.10(+0.28%) |
Apr 21, 2015 | 35.89 | 36.04 | 35.88 | 35.91 | 398,069 | +0.03(+0.08%) |
Apr 20, 2015 | 35.91 | 36.03 | 35.83 | 35.89 | 394,836 | +0.02(+0.06%) |
Apr 17, 2015 | 35.91 | 36.04 | 35.73 | 35.86 | 664,369 | -0.32(-0.89%) |
Apr 16, 2015 | 36.06 | 36.26 | 35.92 | 36.18 | 809,332 | +0.12(+0.32%) |
Apr 15, 2015 | 36.17 | 36.19 | 36.02 | 36.07 | 208,196 | -0.13(-0.36%) |
Apr 14, 2015 | 36.10 | 36.29 | 36.10 | 36.20 | 1,234,179 | +0.22(+0.61%) |
Apr 13, 2015 | 36.13 | 36.16 | 35.97 | 35.98 | 189,503 | -0.23(-0.64%) |
Apr 10, 2015 | 36.32 | 36.47 | 36.16 | 36.21 | 360,582 | -0.08(-0.22%) |
Apr 09, 2015 | 36.71 | 36.71 | 36.17 | 36.29 | 412,398 | -0.38(-1.03%) |
Apr 08, 2015 | 36.72 | 36.77 | 36.57 | 36.67 | 201,764 | +0.17(+0.46%) |
Apr 07, 2015 | 36.91 | 36.91 | 36.49 | 36.50 | 172,559 | -0.40(-1.08%) |
Apr 06, 2015 | 36.56 | 37.01 | 36.56 | 36.90 | 228,221 | +0.35(+0.96%) |
Apr 02, 2015 | 36.37 | 36.56 | 36.56 | 36.56 | 263,720 | +0.29(+0.80%) |
Apr 01, 2015 | 36.36 | 36.36 | 36.02 | 36.26 | 426,565 | +0.09(+0.24%) |
Mar 31, 2015 | 36.34 | 36.47 | 36.13 | 36.18 | 536,945 | -0.35(-0.96%) |
Mar 30, 2015 | 36.36 | 36.58 | 36.23 | 36.53 | 388,233 | +0.20(+0.56%) |
Mar 27, 2015 | 36.22 | 36.37 | 36.16 | 36.32 | 197,945 | +0.15(+0.40%) |
Mar 26, 2015 | 36.31 | 36.34 | 36.05 | 36.18 | 213,222 | -0.28(-0.78%) |
Mar 25, 2015 | 36.97 | 37.02 | 36.40 | 36.46 | 417,418 | -0.44(-1.20%) |
Mar 24, 2015 | 37.12 | 37.12 | 36.89 | 36.90 | 475,787 | -0.09(-0.26%) |
Mar 23, 2015 | 37.06 | 37.13 | 36.88 | 37.00 | 564,214 | +0.01(+0.04%) |
Mar 20, 2015 | 36.42 | 37.00 | 36.39 | 36.98 | 778,774 | +0.81(+2.25%) |
Mar 19, 2015 | 36.19 | 36.34 | 36.08 | 36.17 | 689,443 | -0.02(-0.06%) |
Mar 18, 2015 | 35.44 | 36.29 | 35.35 | 36.19 | 256,815 | +0.73(+2.04%) |
Mar 17, 2015 | 35.42 | 35.54 | 35.35 | 35.47 | 521,135 | -0.16(-0.45%) |
Mar 16, 2015 | 35.42 | 35.71 | 35.42 | 35.63 | 329,497 | +0.36(+1.03%) |
Mar 13, 2015 | 35.27 | 35.29 | 35.04 | 35.27 | 236,211 | -0.01(-0.04%) |
Mar 12, 2015 | 34.94 | 35.29 | 34.94 | 35.28 | 425,345 | +0.54(+1.54%) |
Mar 11, 2015 | 34.82 | 34.83 | 34.67 | 34.74 | 419,072 | +0.03(+0.08%) |
Mar 10, 2015 | 34.72 | 34.86 | 34.66 | 34.71 | 226,478 | -0.20(-0.58%) |
Mar 09, 2015 | 34.87 | 34.97 | 34.80 | 34.92 | 572,231 | -0.02(-0.06%) |
Mar 06, 2015 | 35.53 | 35.53 | 34.89 | 34.94 | 600,869 | -0.98(-2.73%) |
Mar 05, 2015 | 36.11 | 36.21 | 35.91 | 35.92 | 654,073 | +0.00(+0.00%) |
Mar 04, 2015 | 36.15 | 36.24 | 35.83 | 35.92 | 416,871 | -0.33(-0.90%) |
Mar 03, 2015 | 36.36 | 36.38 | 36.07 | 36.24 | 435,415 | -0.15(-0.40%) |
Mar 02, 2015 | 36.18 | 36.52 | 36.18 | 36.39 | 365,653 | +0.25(+0.68%) |
Feb 27, 2015 | 36.06 | 36.19 | 35.90 | 36.14 | 320,017 | +0.09(+0.24%) |
Feb 26, 2015 | 36.30 | 36.30 | 35.97 | 36.06 | 486,289 | -0.29(-0.80%) |
Feb 25, 2015 | 36.32 | 36.54 | 36.27 | 36.35 | 227,806 | +0.04(+0.12%) |
Feb 24, 2015 | 36.54 | 36.54 | 36.14 | 36.30 | 368,712 | -0.35(-0.95%) |
Feb 23, 2015 | 36.44 | 36.66 | 36.44 | 36.65 | 502,107 | +0.16(+0.44%) |
Feb 20, 2015 | 36.14 | 36.53 | 36.08 | 36.49 | 249,052 | +0.30(+0.82%) |
Feb 19, 2015 | 36.61 | 36.62 | 36.15 | 36.19 | 285,728 | -0.53(-1.44%) |
Feb 18, 2015 | 36.52 | 36.75 | 36.29 | 36.72 | 307,584 | +0.22(+0.62%) |
Feb 17, 2015 | 36.48 | 36.69 | 36.43 | 36.50 | 335,702 | -0.11(-0.30%) |
Feb 13, 2015 | 36.74 | 36.61 | 36.61 | 36.61 | 440,813 | -0.04(-0.10%) |
Feb 12, 2015 | 36.37 | 36.64 | 36.27 | 36.64 | 274,533 | +0.44(+1.20%) |
Feb 11, 2015 | 36.30 | 36.40 | 35.95 | 36.21 | 737,201 | -0.10(-0.28%) |
Feb 10, 2015 | 36.25 | 36.38 | 36.03 | 36.31 | 318,890 | +0.11(+0.30%) |
Feb 09, 2015 | 36.36 | 36.44 | 36.16 | 36.20 | 400,324 | -0.36(-0.99%) |
Feb 06, 2015 | 37.30 | 37.30 | 36.40 | 36.56 | 632,606 | -0.77(-2.06%) |
Feb 05, 2015 | 37.03 | 37.37 | 36.83 | 37.33 | 619,593 | +0.59(+1.62%) |
Feb 04, 2015 | 36.90 | 36.95 | 36.68 | 36.74 | 492,803 | -0.23(-0.63%) |
Feb 03, 2015 | 36.77 | 37.00 | 36.51 | 36.97 | 857,123 | +0.26(+0.71%) |