Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.79 | 37.09 | 36.47 | 36.90 | 7,286 | -0.16(-0.43%) |
Apr 29, 2015 | 37.32 | 37.32 | 36.77 | 37.06 | 50,853 | -0.48(-1.29%) |
Apr 28, 2015 | 38.61 | 38.64 | 37.42 | 37.54 | 121,738 | -0.51(-1.33%) |
Apr 27, 2015 | 37.89 | 38.07 | 37.89 | 38.05 | 18,483 | +0.59(+1.57%) |
Apr 24, 2015 | 37.96 | 38.00 | 37.46 | 37.46 | 18,311 | -0.22(-0.57%) |
Apr 22, 2015 | 37.73 | 37.73 | 37.65 | 37.68 | 201 | -0.31(-0.81%) |
Apr 21, 2015 | 38.33 | 38.33 | 37.99 | 37.99 | 1,665 | -0.25(-0.64%) |
Apr 20, 2015 | 38.23 | 38.23 | 38.23 | 38.23 | 678 | -0.21(-0.56%) |
Apr 17, 2015 | 38.44 | 38.52 | 38.44 | 38.45 | 1,790 | +0.40(+1.04%) |
Apr 16, 2015 | 38.05 | 38.05 | 38.05 | 38.05 | 403 | -0.14(-0.37%) |
Apr 14, 2015 | 38.13 | 38.25 | 38.13 | 38.19 | 6 | +0.69(+1.84%) |
Apr 13, 2015 | 39.65 | 39.65 | 37.50 | 37.50 | 1,504 | +0.13(+0.34%) |
Apr 10, 2015 | 37.38 | 37.38 | 37.38 | 37.38 | 327 | -0.28(-0.74%) |
Apr 09, 2015 | 37.97 | 38.02 | 37.34 | 37.65 | 39,610 | -0.40(-1.06%) |
Apr 08, 2015 | 37.90 | 38.07 | 37.69 | 38.06 | 22,914 | -0.07(-0.19%) |
Apr 07, 2015 | 37.93 | 38.13 | 37.93 | 38.13 | 591 | +0.00(+0.00%) |
Apr 06, 2015 | 38.52 | 38.52 | 38.03 | 38.13 | 1,334 | +0.08(+0.21%) |
Apr 02, 2015 | 38.05 | 38.05 | 38.05 | 38.05 | 126 | -0.18(-0.48%) |
Apr 01, 2015 | 38.28 | 38.46 | 38.07 | 38.23 | 12,942 | +1.01(+2.73%) |
Mar 31, 2015 | 37.43 | 37.67 | 37.22 | 37.22 | 11,865 | -0.15(-0.40%) |
Mar 30, 2015 | 37.60 | 37.60 | 37.37 | 37.37 | 614 | -0.04(-0.11%) |
Mar 27, 2015 | 37.50 | 37.77 | 37.34 | 37.41 | 17,664 | +0.03(+0.08%) |
Mar 26, 2015 | 37.54 | 37.54 | 37.38 | 37.38 | 387 | -0.37(-0.99%) |
Mar 25, 2015 | 38.03 | 38.03 | 37.75 | 37.75 | 4,932 | -0.29(-0.75%) |
Mar 24, 2015 | 37.79 | 38.03 | 37.77 | 38.03 | 7,500 | +0.09(+0.23%) |
Mar 23, 2015 | 37.84 | 37.95 | 37.74 | 37.95 | 5,145 | +0.18(+0.48%) |
Mar 20, 2015 | 37.47 | 37.77 | 37.28 | 37.77 | 5,126 | +0.56(+1.51%) |
Mar 19, 2015 | 37.88 | 37.88 | 37.20 | 37.20 | 1,691 | -0.07(-0.18%) |
Mar 18, 2015 | 37.18 | 37.28 | 37.05 | 37.27 | 1,275 | +0.77(+2.12%) |
Mar 17, 2015 | 36.62 | 36.62 | 36.47 | 36.50 | 901 | +0.35(+0.96%) |
Mar 16, 2015 | 36.47 | 37.48 | 36.15 | 36.15 | 1,242 | +0.37(+1.03%) |
Mar 13, 2015 | 35.78 | 35.78 | 35.78 | 35.78 | 877 | -0.27(-0.76%) |
Mar 12, 2015 | 36.27 | 36.28 | 36.05 | 36.05 | 12,657 | +0.09(+0.24%) |
Mar 11, 2015 | 35.79 | 35.97 | 35.79 | 35.97 | 990 | -0.10(-0.26%) |
Mar 10, 2015 | 35.51 | 36.08 | 35.51 | 36.06 | 21,467 | +0.86(+2.45%) |
Mar 09, 2015 | 35.09 | 35.20 | 34.90 | 35.20 | 9,954 | +0.34(+0.98%) |
Mar 06, 2015 | 35.15 | 35.15 | 34.69 | 34.86 | 7,841 | -1.01(-2.83%) |
Mar 05, 2015 | 35.89 | 35.93 | 35.53 | 35.87 | 10,082 | +0.22(+0.63%) |
Mar 04, 2015 | 35.65 | 35.65 | 35.65 | 35.65 | 233 | -0.14(-0.40%) |
Mar 03, 2015 | 35.79 | 35.79 | 35.79 | 35.79 | 1,694 | -0.20(-0.55%) |
Mar 02, 2015 | 36.81 | 36.81 | 35.99 | 35.99 | 19,328 | -0.44(-1.22%) |
Feb 27, 2015 | 36.91 | 37.05 | 36.24 | 36.43 | 16,925 | -0.26(-0.71%) |
Feb 26, 2015 | 36.90 | 36.90 | 36.70 | 36.70 | 2,118 | -0.24(-0.64%) |
Feb 25, 2015 | 37.06 | 37.27 | 36.78 | 36.93 | 16,454 | +0.77(+2.13%) |
Feb 24, 2015 | 36.36 | 36.94 | 35.86 | 36.16 | 13,678 | +0.41(+1.15%) |
Feb 20, 2015 | 36.18 | 36.37 | 35.75 | 35.75 | 209 | -0.29(-0.81%) |
Feb 19, 2015 | 36.26 | 36.26 | 36.05 | 36.05 | 1,575 | +0.38(+1.07%) |
Feb 18, 2015 | 35.69 | 35.71 | 35.66 | 35.66 | 2,459 | -0.01(-0.02%) |
Feb 17, 2015 | 35.76 | 35.76 | 35.67 | 35.67 | 1,998 | -0.96(-2.62%) |
Feb 13, 2015 | 36.66 | 36.63 | 36.63 | 36.63 | 11,100 | -0.06(-0.17%) |
Feb 12, 2015 | 36.86 | 36.86 | 36.67 | 36.70 | 13,015 | +0.13(+0.35%) |
Feb 11, 2015 | 36.57 | 36.57 | 36.57 | 36.57 | 317 | -0.32(-0.86%) |
Feb 10, 2015 | 36.94 | 37.03 | 36.78 | 36.89 | 6,496 | -0.37(-1.00%) |
Feb 09, 2015 | 37.49 | 37.49 | 37.26 | 37.26 | 2,876 | +0.14(+0.38%) |
Feb 06, 2015 | 38.07 | 38.07 | 37.12 | 37.12 | 5,290 | -1.49(-3.86%) |
Feb 05, 2015 | 38.50 | 38.70 | 38.43 | 38.61 | 2,704 | +0.02(+0.06%) |
Feb 04, 2015 | 38.33 | 38.58 | 38.33 | 38.58 | 257 | -0.16(-0.41%) |
Feb 03, 2015 | 38.74 | 38.74 | 38.74 | 38.74 | 936 | -1.01(-2.55%) |