Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.62 | 38.33 | 32.76 | 34.13 | 3,081,734 | -2.12(-5.84%) |
Apr 29, 2015 | 36.74 | 37.34 | 35.65 | 36.25 | 1,465,264 | -0.63(-1.71%) |
Apr 28, 2015 | 36.28 | 36.90 | 36.24 | 36.88 | 245,864 | +0.46(+1.25%) |
Apr 27, 2015 | 36.54 | 36.66 | 36.21 | 36.42 | 501,448 | -0.06(-0.15%) |
Apr 24, 2015 | 36.62 | 36.93 | 36.19 | 36.48 | 165,564 | -0.10(-0.28%) |
Apr 23, 2015 | 36.62 | 36.91 | 36.31 | 36.58 | 254,679 | -0.05(-0.13%) |
Apr 22, 2015 | 35.99 | 36.64 | 35.82 | 36.63 | 259,877 | +0.60(+1.66%) |
Apr 21, 2015 | 36.83 | 36.83 | 35.89 | 36.03 | 416,420 | -0.72(-1.96%) |
Apr 20, 2015 | 36.31 | 36.84 | 36.07 | 36.75 | 338,136 | +0.55(+1.52%) |
Apr 17, 2015 | 36.41 | 36.58 | 35.92 | 36.20 | 394,196 | -0.45(-1.22%) |
Apr 16, 2015 | 37.45 | 37.45 | 36.64 | 36.65 | 264,736 | -0.86(-2.30%) |
Apr 15, 2015 | 36.83 | 37.75 | 36.54 | 37.51 | 433,195 | +0.93(+2.55%) |
Apr 14, 2015 | 36.82 | 37.11 | 36.39 | 36.58 | 223,077 | -0.22(-0.61%) |
Apr 13, 2015 | 36.76 | 36.84 | 36.39 | 36.80 | 260,010 | +0.01(+0.02%) |
Apr 10, 2015 | 36.44 | 36.81 | 36.29 | 36.79 | 196,210 | +0.38(+1.05%) |
Apr 09, 2015 | 36.22 | 36.49 | 36.06 | 36.41 | 363,878 | +0.12(+0.33%) |
Apr 08, 2015 | 36.55 | 36.58 | 36.18 | 36.29 | 332,143 | -0.18(-0.48%) |
Apr 07, 2015 | 36.99 | 37.18 | 36.40 | 36.46 | 556,172 | -0.47(-1.28%) |
Apr 06, 2015 | 36.16 | 37.07 | 36.16 | 36.94 | 717,597 | +0.78(+2.16%) |
Apr 02, 2015 | 35.73 | 36.15 | 36.15 | 36.15 | 502,375 | +0.30(+0.85%) |
Apr 01, 2015 | 35.95 | 36.29 | 35.43 | 35.85 | 493,349 | -0.09(-0.24%) |
Mar 31, 2015 | 35.22 | 36.05 | 35.10 | 35.94 | 693,091 | +0.56(+1.58%) |
Mar 30, 2015 | 34.60 | 35.59 | 34.35 | 35.38 | 343,609 | +1.05(+3.07%) |
Mar 27, 2015 | 34.54 | 34.76 | 34.04 | 34.32 | 467,576 | -0.02(-0.05%) |
Mar 26, 2015 | 34.73 | 34.97 | 34.16 | 34.34 | 485,593 | -0.30(-0.88%) |
Mar 25, 2015 | 35.00 | 35.13 | 34.64 | 34.64 | 393,655 | -0.11(-0.32%) |
Mar 24, 2015 | 34.52 | 34.81 | 34.24 | 34.76 | 688,417 | +0.18(+0.53%) |
Mar 23, 2015 | 34.49 | 35.07 | 34.49 | 34.57 | 604,255 | +0.02(+0.07%) |
Mar 20, 2015 | 34.53 | 34.92 | 34.42 | 34.55 | 797,315 | +0.01(+0.02%) |
Mar 19, 2015 | 34.70 | 34.70 | 34.30 | 34.54 | 464,794 | -0.29(-0.83%) |
Mar 18, 2015 | 34.28 | 35.12 | 33.97 | 34.83 | 648,951 | +0.51(+1.49%) |
Mar 17, 2015 | 34.45 | 34.68 | 34.16 | 34.32 | 560,203 | -0.35(-1.01%) |
Mar 16, 2015 | 35.07 | 35.07 | 34.50 | 34.67 | 479,070 | -0.34(-0.96%) |
Mar 13, 2015 | 34.99 | 35.19 | 34.73 | 35.00 | 348,523 | -0.14(-0.39%) |
Mar 12, 2015 | 35.24 | 35.48 | 34.88 | 35.14 | 390,969 | +0.05(+0.14%) |
Mar 11, 2015 | 35.17 | 35.24 | 34.73 | 35.09 | 396,001 | +0.07(+0.21%) |
Mar 10, 2015 | 35.42 | 35.95 | 35.02 | 35.02 | 373,288 | -0.79(-2.21%) |
Mar 09, 2015 | 36.30 | 36.50 | 35.67 | 35.81 | 526,646 | -0.55(-1.52%) |
Mar 06, 2015 | 36.42 | 36.51 | 36.14 | 36.36 | 578,373 | -0.20(-0.55%) |
Mar 05, 2015 | 36.49 | 36.58 | 36.12 | 36.56 | 301,788 | +0.14(+0.39%) |
Mar 04, 2015 | 36.20 | 36.52 | 36.07 | 36.42 | 448,846 | +0.07(+0.20%) |
Mar 03, 2015 | 36.42 | 36.47 | 36.08 | 36.34 | 293,194 | -0.22(-0.61%) |
Mar 02, 2015 | 36.02 | 36.62 | 35.55 | 36.57 | 481,302 | +0.54(+1.49%) |
Feb 27, 2015 | 36.41 | 36.41 | 35.93 | 36.03 | 592,847 | -0.25(-0.68%) |
Feb 26, 2015 | 36.78 | 36.79 | 36.18 | 36.28 | 450,465 | -0.60(-1.62%) |
Feb 25, 2015 | 37.24 | 37.35 | 36.70 | 36.88 | 446,051 | -0.38(-1.01%) |
Feb 24, 2015 | 37.14 | 37.45 | 36.84 | 37.26 | 322,589 | +0.19(+0.51%) |
Feb 23, 2015 | 36.91 | 37.17 | 36.59 | 37.06 | 405,964 | -0.13(-0.34%) |
Feb 20, 2015 | 37.33 | 37.39 | 36.66 | 37.19 | 652,451 | -0.31(-0.83%) |
Feb 19, 2015 | 36.84 | 37.65 | 36.52 | 37.50 | 341,754 | +0.29(+0.77%) |
Feb 18, 2015 | 37.80 | 37.84 | 37.09 | 37.22 | 445,619 | -0.83(-2.17%) |
Feb 17, 2015 | 37.16 | 38.11 | 36.87 | 38.04 | 643,192 | +0.65(+1.74%) |
Feb 13, 2015 | 37.54 | 37.39 | 37.39 | 37.39 | 348,364 | -0.08(-0.21%) |
Feb 12, 2015 | 37.41 | 37.64 | 37.26 | 37.47 | 357,608 | +0.48(+1.31%) |
Feb 11, 2015 | 36.98 | 37.26 | 36.76 | 36.98 | 225,612 | -0.17(-0.47%) |
Feb 10, 2015 | 37.37 | 37.58 | 36.71 | 37.16 | 431,311 | -0.07(-0.19%) |
Feb 09, 2015 | 36.60 | 37.35 | 36.60 | 37.23 | 445,664 | +0.46(+1.25%) |
Feb 06, 2015 | 36.65 | 36.89 | 36.43 | 36.77 | 678,740 | +0.24(+0.65%) |
Feb 05, 2015 | 36.20 | 36.56 | 35.98 | 36.53 | 670,843 | +0.60(+1.68%) |
Feb 04, 2015 | 35.82 | 36.28 | 35.43 | 35.93 | 775,819 | -0.15(-0.42%) |
Feb 03, 2015 | 34.50 | 36.12 | 34.50 | 36.08 | 834,291 | +1.91(+5.58%) |