Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.96 | 37.33 | 36.21 | 36.47 | 3,159,971 | -0.94(-2.50%) |
Apr 29, 2015 | 37.36 | 37.64 | 37.08 | 37.41 | 1,331,853 | -0.28(-0.75%) |
Apr 28, 2015 | 37.10 | 37.73 | 36.98 | 37.69 | 1,497,077 | +0.43(+1.14%) |
Apr 27, 2015 | 37.69 | 37.83 | 37.18 | 37.27 | 1,637,454 | -0.35(-0.93%) |
Apr 24, 2015 | 37.07 | 37.75 | 36.94 | 37.62 | 2,185,277 | +0.50(+1.35%) |
Apr 23, 2015 | 37.07 | 37.29 | 36.93 | 37.12 | 2,154,073 | +0.12(+0.32%) |
Apr 22, 2015 | 37.42 | 37.42 | 36.90 | 37.00 | 2,158,991 | -0.11(-0.30%) |
Apr 21, 2015 | 37.23 | 38.04 | 36.93 | 37.11 | 2,874,632 | -0.67(-1.76%) |
Apr 20, 2015 | 37.52 | 38.11 | 37.30 | 37.78 | 1,793,074 | +0.34(+0.90%) |
Apr 17, 2015 | 37.52 | 37.99 | 37.36 | 37.44 | 2,602,008 | -0.22(-0.60%) |
Apr 16, 2015 | 37.51 | 37.71 | 37.00 | 37.66 | 2,470,467 | +0.08(+0.22%) |
Apr 15, 2015 | 37.63 | 38.10 | 37.53 | 37.58 | 1,566,800 | +0.01(+0.02%) |
Apr 14, 2015 | 37.39 | 37.65 | 37.17 | 37.57 | 1,257,693 | +0.41(+1.11%) |
Apr 13, 2015 | 37.63 | 37.71 | 37.11 | 37.16 | 1,341,271 | -0.61(-1.62%) |
Apr 10, 2015 | 37.49 | 38.02 | 37.44 | 37.78 | 908,844 | +0.40(+1.08%) |
Apr 09, 2015 | 37.69 | 37.72 | 37.22 | 37.37 | 946,651 | -0.31(-0.83%) |
Apr 08, 2015 | 37.52 | 37.78 | 37.37 | 37.69 | 1,100,666 | +0.05(+0.14%) |
Apr 07, 2015 | 38.13 | 38.37 | 37.59 | 37.63 | 1,517,929 | -0.55(-1.45%) |
Apr 06, 2015 | 37.95 | 38.46 | 37.83 | 38.19 | 1,763,004 | +0.31(+0.81%) |
Apr 02, 2015 | 37.92 | 37.88 | 37.88 | 37.88 | 1,308,076 | -0.07(-0.18%) |
Apr 01, 2015 | 37.52 | 38.07 | 37.30 | 37.95 | 1,418,068 | +0.16(+0.42%) |
Mar 31, 2015 | 37.93 | 38.24 | 37.57 | 37.79 | 1,593,840 | -0.09(-0.24%) |
Mar 30, 2015 | 37.57 | 38.04 | 37.45 | 37.88 | 832,367 | +0.39(+1.04%) |
Mar 27, 2015 | 37.25 | 37.78 | 37.22 | 37.49 | 1,421,664 | +0.16(+0.42%) |
Mar 26, 2015 | 37.51 | 37.85 | 37.06 | 37.33 | 1,243,504 | -0.16(-0.42%) |
Mar 25, 2015 | 38.09 | 38.43 | 37.49 | 37.49 | 1,673,616 | -0.52(-1.36%) |
Mar 24, 2015 | 38.35 | 38.58 | 37.89 | 38.01 | 2,621,974 | -0.49(-1.28%) |
Mar 23, 2015 | 38.23 | 38.61 | 38.17 | 38.50 | 1,601,270 | +0.34(+0.90%) |
Mar 20, 2015 | 38.09 | 38.52 | 37.78 | 38.16 | 3,059,048 | +0.21(+0.55%) |
Mar 19, 2015 | 37.93 | 38.52 | 37.68 | 37.95 | 1,686,346 | -0.07(-0.20%) |
Mar 18, 2015 | 37.10 | 38.29 | 36.88 | 38.02 | 3,143,790 | +0.97(+2.62%) |
Mar 17, 2015 | 37.16 | 37.48 | 36.86 | 37.05 | 2,591,064 | -0.17(-0.46%) |
Mar 16, 2015 | 36.95 | 37.54 | 36.86 | 37.22 | 1,577,382 | +0.47(+1.28%) |
Mar 13, 2015 | 37.12 | 37.12 | 36.49 | 36.75 | 1,296,685 | -0.40(-1.09%) |
Mar 12, 2015 | 36.64 | 37.54 | 36.59 | 37.16 | 1,587,772 | +0.64(+1.74%) |
Mar 11, 2015 | 36.62 | 36.80 | 36.31 | 36.52 | 1,474,756 | -0.22(-0.59%) |
Mar 10, 2015 | 36.54 | 37.28 | 36.42 | 36.74 | 1,721,300 | +0.19(+0.51%) |
Mar 09, 2015 | 36.83 | 36.90 | 36.42 | 36.55 | 1,290,032 | +0.07(+0.21%) |
Mar 06, 2015 | 37.10 | 37.34 | 36.31 | 36.47 | 1,729,740 | -1.34(-3.54%) |
Mar 05, 2015 | 37.55 | 37.97 | 37.36 | 37.81 | 1,160,084 | +0.47(+1.26%) |
Mar 04, 2015 | 37.63 | 37.85 | 37.14 | 37.34 | 1,496,347 | -0.51(-1.34%) |
Mar 03, 2015 | 37.45 | 37.87 | 37.30 | 37.85 | 1,693,073 | +0.26(+0.70%) |
Mar 02, 2015 | 38.52 | 38.79 | 37.36 | 37.59 | 2,545,700 | -1.12(-2.90%) |
Feb 27, 2015 | 38.80 | 38.90 | 38.48 | 38.71 | 1,572,958 | -0.07(-0.17%) |
Feb 26, 2015 | 39.29 | 39.31 | 38.64 | 38.78 | 1,610,017 | -0.58(-1.46%) |
Feb 25, 2015 | 39.80 | 40.01 | 39.20 | 39.35 | 1,978,186 | -0.55(-1.37%) |
Feb 24, 2015 | 39.32 | 40.03 | 39.18 | 39.90 | 1,672,607 | +0.48(+1.21%) |
Feb 23, 2015 | 39.23 | 39.60 | 38.98 | 39.42 | 1,556,345 | +0.12(+0.30%) |
Feb 20, 2015 | 39.17 | 39.36 | 38.61 | 39.30 | 2,514,010 | +0.03(+0.08%) |