Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.10 | 38.18 | 37.67 | 37.79 | 921,841 | -0.36(-0.94%) |
Apr 29, 2015 | 38.03 | 38.30 | 38.03 | 38.15 | 361,177 | -0.04(-0.10%) |
Apr 28, 2015 | 37.96 | 38.19 | 37.80 | 38.19 | 247,128 | +0.18(+0.48%) |
Apr 27, 2015 | 38.25 | 38.36 | 37.97 | 38.01 | 646,452 | -0.13(-0.34%) |
Apr 24, 2015 | 38.27 | 38.27 | 38.07 | 38.14 | 158,425 | -0.07(-0.19%) |
Apr 23, 2015 | 38.08 | 38.31 | 38.07 | 38.21 | 504,446 | +0.01(+0.03%) |
Apr 22, 2015 | 37.95 | 38.22 | 37.86 | 38.20 | 693,611 | +0.32(+0.85%) |
Apr 21, 2015 | 38.17 | 38.17 | 37.84 | 37.87 | 221,653 | -0.13(-0.34%) |
Apr 20, 2015 | 38.02 | 38.11 | 37.96 | 38.00 | 553,110 | +0.18(+0.48%) |
Apr 17, 2015 | 38.07 | 38.11 | 37.71 | 37.82 | 594,570 | -0.51(-1.33%) |
Apr 16, 2015 | 38.20 | 38.45 | 38.10 | 38.33 | 762,967 | +0.05(+0.12%) |
Apr 15, 2015 | 38.26 | 38.43 | 38.21 | 38.28 | 227,692 | +0.10(+0.27%) |
Apr 14, 2015 | 38.15 | 38.26 | 37.99 | 38.18 | 311,635 | +0.01(+0.03%) |
Apr 13, 2015 | 38.12 | 38.29 | 38.03 | 38.17 | 223,712 | +0.09(+0.24%) |
Apr 10, 2015 | 38.20 | 38.20 | 38.03 | 38.08 | 173,442 | +0.00(+0.00%) |
Apr 09, 2015 | 38.09 | 38.12 | 37.85 | 38.08 | 290,621 | -0.02(-0.06%) |
Apr 08, 2015 | 38.02 | 38.20 | 37.99 | 38.10 | 243,498 | +0.14(+0.38%) |
Apr 07, 2015 | 38.22 | 38.22 | 37.95 | 37.95 | 226,802 | -0.19(-0.50%) |
Apr 06, 2015 | 37.81 | 38.23 | 37.78 | 38.14 | 223,310 | +0.06(+0.17%) |
Apr 02, 2015 | 37.85 | 38.08 | 38.08 | 38.08 | 282,223 | +0.21(+0.55%) |
Apr 01, 2015 | 37.87 | 37.99 | 37.63 | 37.87 | 347,202 | -0.06(-0.15%) |
Mar 31, 2015 | 38.01 | 38.10 | 37.85 | 37.93 | 881,442 | -0.20(-0.54%) |
Mar 30, 2015 | 37.96 | 38.24 | 37.91 | 38.13 | 516,653 | +0.49(+1.29%) |
Mar 27, 2015 | 37.68 | 37.73 | 37.53 | 37.65 | 274,965 | -0.03(-0.09%) |
Mar 26, 2015 | 37.58 | 37.84 | 37.43 | 37.68 | 325,815 | -0.07(-0.19%) |
Mar 25, 2015 | 38.27 | 38.35 | 37.75 | 37.75 | 441,989 | -0.58(-1.51%) |
Mar 24, 2015 | 38.62 | 38.62 | 38.33 | 38.33 | 256,076 | -0.28(-0.73%) |
Mar 23, 2015 | 38.77 | 38.91 | 38.61 | 38.61 | 347,951 | -0.17(-0.43%) |
Mar 20, 2015 | 38.48 | 38.83 | 38.38 | 38.78 | 1,105,021 | +0.52(+1.35%) |
Mar 19, 2015 | 38.50 | 38.50 | 38.13 | 38.26 | 368,905 | -0.31(-0.80%) |
Mar 18, 2015 | 38.26 | 38.65 | 38.09 | 38.57 | 261,228 | +0.25(+0.65%) |
Mar 17, 2015 | 38.23 | 38.40 | 38.15 | 38.32 | 216,968 | -0.06(-0.17%) |
Mar 16, 2015 | 38.09 | 38.43 | 38.09 | 38.38 | 255,018 | +0.42(+1.11%) |
Mar 13, 2015 | 38.10 | 38.20 | 37.77 | 37.96 | 779,311 | -0.30(-0.78%) |
Mar 12, 2015 | 37.68 | 38.26 | 37.68 | 38.26 | 1,261,205 | +0.79(+2.12%) |
Mar 11, 2015 | 37.37 | 37.57 | 37.34 | 37.47 | 1,226,869 | +0.20(+0.52%) |
Mar 10, 2015 | 37.68 | 37.68 | 37.27 | 37.27 | 1,088,104 | -0.72(-1.90%) |
Mar 09, 2015 | 37.90 | 38.04 | 37.85 | 37.99 | 1,004,964 | +0.19(+0.49%) |
Mar 06, 2015 | 38.12 | 38.40 | 37.75 | 37.81 | 1,723,126 | -0.35(-0.92%) |
Mar 05, 2015 | 38.06 | 38.18 | 37.96 | 38.16 | 671,132 | +0.15(+0.39%) |
Mar 04, 2015 | 38.10 | 38.25 | 37.90 | 38.01 | 345,090 | -0.24(-0.63%) |
Mar 03, 2015 | 38.17 | 38.33 | 38.15 | 38.25 | 3,388,958 | -0.12(-0.31%) |
Mar 02, 2015 | 38.06 | 38.37 | 38.06 | 38.37 | 818,686 | +0.33(+0.86%) |
Feb 27, 2015 | 38.17 | 38.21 | 38.04 | 38.04 | 394,860 | -0.13(-0.34%) |
Feb 26, 2015 | 38.30 | 38.30 | 38.06 | 38.17 | 333,779 | -0.12(-0.31%) |
Feb 25, 2015 | 38.31 | 38.42 | 38.23 | 38.29 | 260,193 | +0.03(+0.07%) |
Feb 24, 2015 | 38.17 | 38.39 | 38.17 | 38.27 | 705,402 | +0.08(+0.21%) |
Feb 23, 2015 | 38.19 | 38.19 | 37.99 | 38.19 | 391,900 | -0.09(-0.23%) |
Feb 20, 2015 | 37.87 | 38.29 | 37.70 | 38.28 | 848,805 | +0.33(+0.86%) |
Feb 19, 2015 | 38.02 | 38.09 | 37.90 | 37.95 | 572,755 | -0.17(-0.46%) |
Feb 18, 2015 | 38.21 | 38.21 | 38.02 | 38.12 | 379,963 | -0.18(-0.47%) |
Feb 17, 2015 | 38.16 | 38.38 | 38.12 | 38.30 | 417,952 | +0.11(+0.29%) |
Feb 13, 2015 | 38.21 | 38.19 | 38.19 | 38.19 | 390,519 | -0.02(-0.04%) |
Feb 12, 2015 | 37.87 | 38.25 | 37.87 | 38.21 | 439,156 | +0.42(+1.11%) |
Feb 11, 2015 | 37.74 | 37.88 | 37.57 | 37.79 | 550,170 | +0.03(+0.07%) |
Feb 10, 2015 | 37.76 | 37.90 | 37.51 | 37.76 | 916,365 | +0.21(+0.57%) |
Feb 09, 2015 | 37.54 | 37.72 | 37.47 | 37.55 | 1,288,787 | -0.17(-0.44%) |
Feb 06, 2015 | 37.86 | 38.08 | 37.64 | 37.72 | 877,921 | +0.08(+0.21%) |
Feb 05, 2015 | 37.27 | 37.64 | 37.27 | 37.64 | 1,091,208 | +0.42(+1.12%) |
Feb 04, 2015 | 37.18 | 37.45 | 37.11 | 37.22 | 1,139,821 | -0.03(-0.07%) |
Feb 03, 2015 | 36.77 | 37.26 | 36.77 | 37.25 | 960,988 | +0.62(+1.68%) |