Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.59 | 37.59 | 36.81 | 36.93 | 109,900 | -0.62(-1.65%) |
Apr 29, 2015 | 37.79 | 38.11 | 37.52 | 37.55 | 122,433 | -0.51(-1.34%) |
Apr 28, 2015 | 37.73 | 38.23 | 37.73 | 38.06 | 129,852 | +0.16(+0.42%) |
Apr 27, 2015 | 37.76 | 38.30 | 37.70 | 37.90 | 110,242 | -0.03(-0.08%) |
Apr 24, 2015 | 37.58 | 38.00 | 37.42 | 37.93 | 88,091 | +0.12(+0.32%) |
Apr 23, 2015 | 37.37 | 38.40 | 37.37 | 37.81 | 124,854 | +0.13(+0.35%) |
Apr 22, 2015 | 37.09 | 37.87 | 37.00 | 37.68 | 82,200 | +0.55(+1.48%) |
Apr 21, 2015 | 36.97 | 37.46 | 36.96 | 37.13 | 70,984 | +0.09(+0.24%) |
Apr 20, 2015 | 36.84 | 37.33 | 36.70 | 37.04 | 53,597 | +0.34(+0.93%) |
Apr 17, 2015 | 37.00 | 37.16 | 36.49 | 36.70 | 73,660 | -0.49(-1.32%) |
Apr 16, 2015 | 37.44 | 37.61 | 36.98 | 37.19 | 55,881 | -0.31(-0.83%) |
Apr 15, 2015 | 37.92 | 38.05 | 37.26 | 37.50 | 91,836 | -0.26(-0.69%) |
Apr 14, 2015 | 37.04 | 37.85 | 36.81 | 37.76 | 109,254 | +0.70(+1.89%) |
Apr 13, 2015 | 37.34 | 37.80 | 37.02 | 37.06 | 81,931 | -0.41(-1.09%) |
Apr 10, 2015 | 37.72 | 38.23 | 37.38 | 37.47 | 69,085 | -0.16(-0.43%) |
Apr 09, 2015 | 37.29 | 37.97 | 37.28 | 37.63 | 108,025 | +0.08(+0.21%) |
Apr 08, 2015 | 37.45 | 37.77 | 37.12 | 37.55 | 67,987 | +0.08(+0.21%) |
Apr 07, 2015 | 37.15 | 37.84 | 37.15 | 37.47 | 88,597 | +0.10(+0.27%) |
Apr 06, 2015 | 37.01 | 37.85 | 37.01 | 37.37 | 102,967 | -0.02(-0.05%) |
Apr 02, 2015 | 36.22 | 37.39 | 37.39 | 37.39 | 134,500 | +0.97(+2.66%) |
Apr 01, 2015 | 35.98 | 37.17 | 35.78 | 36.42 | 132,224 | +0.70(+1.96%) |
Mar 31, 2015 | 35.42 | 35.86 | 35.32 | 35.72 | 126,843 | +0.12(+0.34%) |
Mar 30, 2015 | 35.58 | 35.83 | 35.42 | 35.60 | 49,939 | +0.08(+0.23%) |
Mar 27, 2015 | 35.54 | 35.63 | 35.19 | 35.52 | 41,229 | +0.04(+0.11%) |
Mar 26, 2015 | 35.40 | 35.59 | 35.08 | 35.48 | 75,510 | -0.08(-0.22%) |
Mar 25, 2015 | 36.65 | 36.66 | 35.52 | 35.56 | 64,874 | -1.01(-2.76%) |
Mar 24, 2015 | 37.61 | 37.75 | 36.45 | 36.57 | 73,125 | -1.34(-3.53%) |
Mar 23, 2015 | 37.75 | 38.20 | 37.56 | 37.91 | 233,277 | +0.16(+0.42%) |
Mar 20, 2015 | 37.32 | 38.09 | 37.32 | 37.75 | 267,962 | +0.56(+1.51%) |
Mar 19, 2015 | 37.36 | 37.63 | 37.05 | 37.19 | 81,074 | -0.20(-0.53%) |
Mar 18, 2015 | 36.95 | 37.63 | 36.87 | 37.39 | 73,686 | +0.15(+0.40%) |
Mar 17, 2015 | 36.86 | 37.31 | 36.37 | 37.24 | 87,049 | +0.32(+0.87%) |
Mar 16, 2015 | 36.15 | 37.09 | 35.80 | 36.92 | 115,527 | +1.02(+2.84%) |
Mar 13, 2015 | 35.88 | 36.03 | 35.35 | 35.90 | 38,773 | -0.06(-0.17%) |
Mar 12, 2015 | 35.73 | 36.11 | 35.50 | 35.96 | 44,542 | +0.36(+1.01%) |
Mar 11, 2015 | 35.35 | 35.67 | 34.90 | 35.60 | 55,268 | +0.24(+0.68%) |
Mar 10, 2015 | 36.13 | 36.26 | 35.15 | 35.36 | 38,029 | -0.87(-2.40%) |
Mar 09, 2015 | 36.40 | 36.46 | 36.00 | 36.23 | 67,895 | +0.04(+0.11%) |
Mar 06, 2015 | 36.38 | 36.50 | 36.00 | 36.19 | 72,178 | -0.38(-1.04%) |
Mar 05, 2015 | 36.21 | 36.91 | 35.62 | 36.57 | 89,720 | +0.13(+0.36%) |
Mar 04, 2015 | 36.80 | 37.03 | 36.27 | 36.44 | 81,267 | -0.59(-1.59%) |
Mar 03, 2015 | 37.78 | 37.85 | 36.92 | 37.03 | 62,644 | -0.71(-1.88%) |
Mar 02, 2015 | 37.73 | 37.93 | 37.33 | 37.74 | 80,571 | -0.19(-0.50%) |
Feb 27, 2015 | 37.26 | 38.05 | 37.25 | 37.93 | 111,339 | +0.46(+1.23%) |
Feb 26, 2015 | 39.72 | 40.00 | 36.79 | 37.47 | 209,556 | -2.47(-6.18%) |
Feb 25, 2015 | 37.72 | 40.00 | 37.58 | 39.94 | 156,195 | +2.85(+7.68%) |
Feb 24, 2015 | 36.50 | 37.21 | 36.35 | 37.09 | 56,748 | +0.41(+1.12%) |
Feb 23, 2015 | 36.86 | 36.91 | 36.15 | 36.68 | 63,574 | -0.45(-1.21%) |
Feb 20, 2015 | 36.96 | 37.18 | 36.47 | 37.13 | 49,538 | -0.06(-0.16%) |
Feb 19, 2015 | 37.37 | 37.73 | 37.00 | 37.19 | 56,548 | -0.29(-0.77%) |
Feb 18, 2015 | 37.76 | 37.89 | 37.19 | 37.48 | 86,295 | -0.41(-1.08%) |
Feb 17, 2015 | 38.26 | 38.71 | 37.53 | 37.89 | 82,329 | -0.64(-1.66%) |
Feb 13, 2015 | 38.46 | 38.53 | 38.53 | 38.53 | 56,000 | +0.10(+0.26%) |
Feb 12, 2015 | 38.43 | 38.62 | 38.35 | 38.43 | 41,825 | +0.16(+0.42%) |
Feb 11, 2015 | 38.04 | 38.32 | 37.66 | 38.27 | 92,808 | +0.25(+0.66%) |
Feb 10, 2015 | 37.81 | 38.05 | 37.38 | 38.02 | 41,938 | +0.42(+1.12%) |
Feb 09, 2015 | 37.41 | 37.97 | 37.37 | 37.60 | 74,759 | +0.12(+0.32%) |
Feb 06, 2015 | 37.50 | 37.94 | 37.28 | 37.48 | 70,084 | +0.08(+0.21%) |
Feb 05, 2015 | 36.41 | 37.52 | 36.38 | 37.40 | 57,796 | +1.22(+3.37%) |
Feb 04, 2015 | 36.39 | 36.94 | 36.17 | 36.18 | 75,865 | -0.44(-1.20%) |
Feb 03, 2015 | 35.48 | 36.74 | 35.34 | 36.62 | 158,468 | +1.32(+3.74%) |