Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.41 | 39.05 | 38.07 | 38.82 | 779,335 | +0.79(+2.07%) |
Apr 29, 2015 | 38.03 | 39.57 | 38.03 | 38.03 | 3,334,883 | -0.35(-0.92%) |
Apr 28, 2015 | 38.08 | 38.39 | 37.87 | 38.39 | 593,538 | +0.08(+0.20%) |
Apr 27, 2015 | 38.01 | 38.48 | 37.68 | 38.31 | 405,178 | +0.28(+0.72%) |
Apr 24, 2015 | 37.86 | 38.10 | 37.71 | 38.03 | 251,337 | +0.19(+0.49%) |
Apr 23, 2015 | 37.67 | 37.97 | 37.06 | 37.85 | 366,922 | +0.29(+0.76%) |
Apr 22, 2015 | 37.56 | 37.81 | 37.34 | 37.56 | 295,155 | +0.08(+0.23%) |
Apr 21, 2015 | 37.47 | 37.92 | 37.31 | 37.48 | 288,631 | +0.00(+0.00%) |
Apr 20, 2015 | 37.36 | 38.02 | 37.36 | 37.48 | 284,670 | +0.07(+0.20%) |
Apr 17, 2015 | 37.18 | 37.41 | 36.77 | 37.40 | 340,195 | +0.09(+0.24%) |
Apr 16, 2015 | 36.45 | 37.32 | 36.31 | 37.31 | 306,134 | +0.64(+1.73%) |
Apr 15, 2015 | 36.42 | 36.78 | 36.25 | 36.68 | 381,220 | +0.28(+0.77%) |
Apr 14, 2015 | 36.07 | 36.52 | 35.79 | 36.40 | 375,438 | +0.48(+1.34%) |
Apr 13, 2015 | 36.12 | 36.45 | 35.81 | 35.91 | 596,698 | -0.21(-0.59%) |
Apr 10, 2015 | 36.09 | 36.24 | 35.79 | 36.13 | 477,846 | +0.13(+0.35%) |
Apr 09, 2015 | 35.40 | 36.09 | 35.11 | 36.00 | 423,975 | +0.62(+1.75%) |
Apr 08, 2015 | 35.55 | 35.71 | 35.00 | 35.38 | 485,412 | +0.03(+0.07%) |
Apr 07, 2015 | 34.94 | 35.53 | 34.87 | 35.35 | 441,846 | +0.26(+0.74%) |
Apr 06, 2015 | 35.03 | 35.32 | 34.85 | 35.09 | 317,617 | +0.10(+0.27%) |
Apr 02, 2015 | 34.77 | 35.00 | 35.00 | 35.00 | 330,511 | +0.30(+0.86%) |
Apr 01, 2015 | 35.02 | 35.30 | 34.66 | 34.70 | 363,062 | -0.21(-0.59%) |
Mar 31, 2015 | 35.16 | 35.51 | 34.87 | 34.91 | 339,300 | -0.35(-0.99%) |
Mar 30, 2015 | 35.19 | 35.78 | 35.13 | 35.26 | 281,827 | +0.11(+0.32%) |
Mar 27, 2015 | 35.19 | 35.35 | 34.78 | 35.14 | 223,512 | -0.17(-0.48%) |
Mar 26, 2015 | 35.36 | 35.65 | 35.27 | 35.31 | 240,283 | -0.03(-0.07%) |
Mar 25, 2015 | 35.12 | 35.67 | 34.73 | 35.34 | 242,867 | +0.22(+0.63%) |
Mar 24, 2015 | 35.13 | 35.45 | 34.93 | 35.12 | 306,106 | -0.13(-0.36%) |
Mar 23, 2015 | 34.40 | 35.46 | 34.40 | 35.25 | 584,117 | +0.82(+2.39%) |
Mar 20, 2015 | 34.45 | 34.71 | 34.23 | 34.42 | 836,613 | +0.07(+0.22%) |
Mar 19, 2015 | 34.14 | 34.54 | 33.87 | 34.35 | 393,388 | -0.03(-0.08%) |
Mar 18, 2015 | 34.24 | 34.54 | 33.88 | 34.38 | 814,266 | +0.03(+0.09%) |
Mar 17, 2015 | 33.80 | 34.49 | 33.80 | 34.34 | 622,665 | +0.34(+1.00%) |
Mar 16, 2015 | 34.43 | 34.60 | 33.86 | 34.01 | 814,075 | -0.60(-1.73%) |
Mar 13, 2015 | 34.55 | 34.77 | 33.93 | 34.60 | 474,948 | -0.12(-0.34%) |
Mar 12, 2015 | 35.99 | 36.00 | 34.72 | 34.72 | 571,575 | -1.12(-3.14%) |
Mar 11, 2015 | 36.19 | 36.45 | 35.67 | 35.84 | 296,464 | -0.37(-1.01%) |
Mar 10, 2015 | 35.99 | 36.54 | 35.89 | 36.21 | 514,613 | -0.12(-0.32%) |
Mar 09, 2015 | 36.57 | 37.11 | 35.99 | 36.33 | 634,280 | -0.30(-0.82%) |
Mar 06, 2015 | 36.50 | 36.93 | 36.31 | 36.63 | 390,792 | -0.20(-0.55%) |
Mar 05, 2015 | 36.48 | 37.24 | 36.46 | 36.83 | 477,812 | +0.30(+0.83%) |
Mar 04, 2015 | 36.96 | 36.72 | 36.19 | 36.53 | 306,062 | -0.19(-0.52%) |
Mar 03, 2015 | 36.38 | 36.85 | 36.25 | 36.72 | 493,849 | +0.24(+0.67%) |
Mar 02, 2015 | 36.71 | 37.04 | 36.32 | 36.48 | 408,940 | -0.41(-1.11%) |
Feb 27, 2015 | 37.01 | 37.27 | 36.45 | 36.88 | 362,368 | +0.04(+0.10%) |
Feb 26, 2015 | 37.00 | 37.15 | 36.46 | 36.85 | 367,432 | -0.29(-0.77%) |
Feb 25, 2015 | 36.91 | 37.63 | 36.91 | 37.13 | 352,664 | +0.19(+0.52%) |
Feb 24, 2015 | 37.31 | 37.50 | 36.75 | 36.94 | 541,186 | -0.48(-1.27%) |
Feb 23, 2015 | 38.62 | 38.78 | 37.38 | 37.42 | 602,804 | -1.23(-3.18%) |
Feb 20, 2015 | 37.58 | 38.74 | 37.36 | 38.65 | 357,052 | +1.23(+3.29%) |
Feb 19, 2015 | 37.78 | 37.99 | 37.14 | 37.42 | 340,862 | -0.63(-1.66%) |
Feb 18, 2015 | 37.80 | 38.21 | 37.64 | 38.05 | 457,745 | +0.27(+0.70%) |
Feb 17, 2015 | 37.85 | 37.89 | 37.35 | 37.78 | 416,350 | -0.12(-0.31%) |
Feb 13, 2015 | 38.14 | 37.90 | 37.90 | 37.90 | 435,966 | +0.10(+0.25%) |
Feb 12, 2015 | 37.41 | 38.20 | 37.33 | 37.81 | 379,486 | +0.76(+2.05%) |
Feb 11, 2015 | 37.25 | 37.39 | 36.92 | 37.05 | 294,040 | -0.50(-1.33%) |
Feb 10, 2015 | 37.72 | 37.96 | 37.06 | 37.55 | 430,055 | -0.14(-0.38%) |
Feb 09, 2015 | 38.52 | 38.72 | 37.50 | 37.69 | 348,863 | -0.95(-2.46%) |
Feb 06, 2015 | 38.33 | 38.95 | 37.83 | 38.64 | 594,906 | +0.27(+0.69%) |
Feb 05, 2015 | 38.17 | 38.63 | 37.93 | 38.37 | 492,866 | +0.24(+0.64%) |
Feb 04, 2015 | 38.17 | 38.35 | 37.37 | 38.13 | 462,220 | -0.32(-0.84%) |
Feb 03, 2015 | 38.19 | 38.95 | 38.14 | 38.45 | 795,493 | +0.15(+0.40%) |