Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.41 | 36.74 | 35.85 | 36.30 | 2,154,979 | -0.34(-0.92%) |
Apr 29, 2015 | 36.94 | 36.94 | 36.36 | 36.63 | 385,698 | -0.54(-1.46%) |
Apr 28, 2015 | 37.51 | 37.74 | 36.95 | 37.18 | 386,280 | -0.66(-1.75%) |
Apr 27, 2015 | 37.20 | 38.25 | 35.94 | 37.84 | 987,042 | -0.68(-1.77%) |
Apr 24, 2015 | 38.66 | 38.79 | 38.42 | 38.52 | 392,196 | -0.11(-0.27%) |
Apr 23, 2015 | 38.38 | 38.87 | 38.14 | 38.62 | 268,711 | +0.23(+0.60%) |
Apr 22, 2015 | 38.05 | 38.41 | 37.77 | 38.39 | 236,514 | +0.28(+0.73%) |
Apr 21, 2015 | 38.21 | 38.35 | 37.92 | 38.11 | 290,527 | +0.05(+0.12%) |
Apr 20, 2015 | 37.84 | 38.32 | 37.80 | 38.07 | 175,793 | +0.35(+0.93%) |
Apr 17, 2015 | 37.88 | 37.90 | 37.40 | 37.72 | 278,186 | -0.33(-0.87%) |
Apr 16, 2015 | 38.32 | 38.60 | 37.99 | 38.05 | 298,342 | -0.32(-0.84%) |
Apr 15, 2015 | 38.94 | 39.14 | 38.36 | 38.37 | 247,270 | -0.39(-1.01%) |
Apr 14, 2015 | 38.36 | 38.92 | 38.29 | 38.76 | 276,626 | +0.40(+1.05%) |
Apr 13, 2015 | 38.01 | 38.40 | 37.94 | 38.36 | 366,958 | +0.38(+0.99%) |
Apr 10, 2015 | 37.39 | 38.07 | 37.04 | 37.98 | 573,450 | +0.66(+1.77%) |
Apr 09, 2015 | 37.99 | 38.29 | 37.18 | 37.32 | 369,848 | -0.67(-1.77%) |
Apr 08, 2015 | 38.52 | 38.66 | 37.90 | 37.99 | 388,456 | -0.45(-1.17%) |
Apr 07, 2015 | 39.01 | 39.14 | 38.43 | 38.44 | 303,086 | -0.59(-1.51%) |
Apr 06, 2015 | 38.25 | 39.14 | 38.04 | 39.03 | 582,064 | +0.56(+1.46%) |
Apr 02, 2015 | 38.27 | 38.47 | 38.47 | 38.47 | 248,387 | +0.22(+0.59%) |
Apr 01, 2015 | 38.26 | 38.66 | 37.97 | 38.25 | 299,339 | +0.09(+0.24%) |
Mar 31, 2015 | 38.31 | 38.56 | 37.99 | 38.15 | 188,331 | -0.30(-0.79%) |
Mar 30, 2015 | 37.86 | 38.60 | 37.72 | 38.46 | 282,317 | +0.83(+2.21%) |
Mar 27, 2015 | 37.53 | 37.76 | 37.40 | 37.62 | 189,293 | +0.15(+0.39%) |
Mar 26, 2015 | 37.22 | 37.64 | 36.89 | 37.48 | 232,152 | +0.18(+0.48%) |
Mar 25, 2015 | 38.19 | 38.19 | 37.26 | 37.30 | 264,744 | -0.89(-2.32%) |
Mar 24, 2015 | 38.29 | 38.60 | 38.13 | 38.19 | 226,632 | -0.05(-0.12%) |
Mar 23, 2015 | 38.56 | 38.66 | 38.17 | 38.23 | 366,949 | -0.33(-0.86%) |
Mar 20, 2015 | 37.72 | 38.64 | 37.40 | 38.56 | 1,126,487 | +1.04(+2.76%) |
Mar 19, 2015 | 37.35 | 37.64 | 37.17 | 37.53 | 190,212 | +0.22(+0.58%) |
Mar 18, 2015 | 36.80 | 37.43 | 36.67 | 37.31 | 287,033 | +0.48(+1.29%) |
Mar 17, 2015 | 36.46 | 36.92 | 36.32 | 36.83 | 297,709 | +0.34(+0.92%) |
Mar 16, 2015 | 36.57 | 36.81 | 36.40 | 36.49 | 343,777 | +0.24(+0.66%) |
Mar 13, 2015 | 36.73 | 36.92 | 35.88 | 36.26 | 300,656 | -0.46(-1.25%) |
Mar 12, 2015 | 35.90 | 36.85 | 35.79 | 36.71 | 331,167 | +0.80(+2.24%) |
Mar 11, 2015 | 35.43 | 36.02 | 35.30 | 35.91 | 266,175 | +0.60(+1.70%) |
Mar 10, 2015 | 35.53 | 35.63 | 35.21 | 35.31 | 309,012 | -0.34(-0.95%) |
Mar 09, 2015 | 35.48 | 35.79 | 35.45 | 35.65 | 223,751 | +0.14(+0.39%) |
Mar 06, 2015 | 35.81 | 36.05 | 35.42 | 35.51 | 184,398 | -0.34(-0.95%) |
Mar 05, 2015 | 35.75 | 36.04 | 35.58 | 35.85 | 225,497 | +0.19(+0.53%) |
Mar 04, 2015 | 36.05 | 36.05 | 35.49 | 35.66 | 215,927 | -0.39(-1.07%) |
Mar 03, 2015 | 35.45 | 36.08 | 35.45 | 36.05 | 277,716 | +0.44(+1.25%) |
Mar 02, 2015 | 35.73 | 35.93 | 35.29 | 35.60 | 287,555 | -0.03(-0.07%) |
Feb 27, 2015 | 35.88 | 35.89 | 35.60 | 35.63 | 217,933 | -0.16(-0.46%) |
Feb 26, 2015 | 35.79 | 35.97 | 35.77 | 35.79 | 327,652 | +0.01(+0.02%) |
Feb 25, 2015 | 35.82 | 36.03 | 35.68 | 35.79 | 291,303 | +0.02(+0.05%) |
Feb 24, 2015 | 35.48 | 35.96 | 35.45 | 35.77 | 333,070 | +0.31(+0.87%) |
Feb 23, 2015 | 35.11 | 35.46 | 34.85 | 35.46 | 336,636 | +0.34(+0.97%) |
Feb 20, 2015 | 34.94 | 35.22 | 34.61 | 35.12 | 280,861 | +0.12(+0.34%) |
Feb 19, 2015 | 35.11 | 35.11 | 34.69 | 35.00 | 350,218 | -0.13(-0.37%) |
Feb 18, 2015 | 35.16 | 35.22 | 34.74 | 35.13 | 515,097 | -0.10(-0.28%) |
Feb 17, 2015 | 35.19 | 35.39 | 35.05 | 35.23 | 303,775 | -0.01(-0.02%) |
Feb 13, 2015 | 35.17 | 35.24 | 35.24 | 35.24 | 417,661 | +0.03(+0.09%) |
Feb 12, 2015 | 34.87 | 35.23 | 34.76 | 35.21 | 578,598 | +0.28(+0.80%) |
Feb 11, 2015 | 34.35 | 35.13 | 34.16 | 34.92 | 684,190 | +0.25(+0.72%) |
Feb 10, 2015 | 36.36 | 36.46 | 34.30 | 34.68 | 996,704 | -2.37(-6.40%) |
Feb 09, 2015 | 38.39 | 38.41 | 36.75 | 37.05 | 873,292 | -2.29(-5.81%) |
Feb 06, 2015 | 39.39 | 39.41 | 38.90 | 39.33 | 439,242 | +0.12(+0.30%) |
Feb 05, 2015 | 39.20 | 39.37 | 39.01 | 39.22 | 344,322 | +0.01(+0.03%) |
Feb 04, 2015 | 38.56 | 39.26 | 38.52 | 39.20 | 575,472 | +0.54(+1.39%) |
Feb 03, 2015 | 38.41 | 38.67 | 38.02 | 38.67 | 346,714 | +0.42(+1.09%) |