Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.15 | 38.50 | 38.15 | 38.37 | 2,895 | +0.05(+0.12%) |
Apr 29, 2015 | 37.92 | 38.34 | 37.92 | 38.32 | 5,399 | +0.45(+1.19%) |
Apr 28, 2015 | 38.39 | 38.50 | 37.87 | 37.87 | 3,486 | -0.30(-0.79%) |
Apr 27, 2015 | 37.69 | 38.28 | 37.32 | 38.17 | 17,547 | +0.81(+2.17%) |
Apr 24, 2015 | 37.11 | 37.52 | 37.07 | 37.36 | 14,305 | +0.97(+2.67%) |
Apr 23, 2015 | 36.15 | 36.44 | 36.05 | 36.39 | 50,152 | +0.40(+1.11%) |
Apr 22, 2015 | 36.15 | 36.15 | 35.98 | 35.99 | 3,274 | +0.10(+0.28%) |
Apr 21, 2015 | 35.94 | 36.04 | 35.76 | 35.89 | 26,446 | -0.24(-0.66%) |
Apr 20, 2015 | 36.28 | 36.28 | 36.08 | 36.13 | 7,848 | -0.85(-2.30%) |
Apr 17, 2015 | 37.38 | 37.38 | 36.90 | 36.98 | 11,886 | -0.10(-0.28%) |
Apr 16, 2015 | 37.41 | 37.50 | 37.08 | 37.08 | 8,163 | +0.61(+1.68%) |
Apr 15, 2015 | 36.98 | 36.98 | 36.47 | 36.47 | 5,274 | -0.46(-1.24%) |
Apr 14, 2015 | 36.98 | 37.01 | 36.85 | 36.93 | 2,742 | +0.65(+1.80%) |
Apr 13, 2015 | 36.18 | 36.35 | 36.18 | 36.28 | 2,619 | +0.10(+0.27%) |
Apr 10, 2015 | 36.15 | 36.33 | 36.06 | 36.18 | 2,259 | -0.08(-0.23%) |
Apr 09, 2015 | 36.16 | 36.30 | 36.11 | 36.26 | 1,691 | +0.06(+0.17%) |
Apr 08, 2015 | 36.75 | 36.80 | 36.20 | 36.20 | 1,396 | +0.08(+0.21%) |
Apr 07, 2015 | 36.25 | 36.25 | 36.12 | 36.12 | 7,689 | -0.10(-0.26%) |
Apr 06, 2015 | 36.27 | 36.41 | 36.14 | 36.22 | 1,945 | +0.36(+1.00%) |
Apr 02, 2015 | 36.10 | 35.86 | 35.86 | 35.86 | 900 | +0.30(+0.85%) |
Apr 01, 2015 | 34.92 | 35.73 | 34.92 | 35.56 | 11,998 | +0.64(+1.82%) |
Mar 31, 2015 | 34.98 | 35.06 | 34.92 | 34.92 | 2,528 | +0.25(+0.72%) |
Mar 30, 2015 | 35.34 | 35.37 | 34.67 | 34.67 | 3,872 | -0.91(-2.56%) |
Mar 27, 2015 | 35.48 | 35.63 | 35.42 | 35.58 | 978 | -0.17(-0.48%) |
Mar 26, 2015 | 36.04 | 36.12 | 35.70 | 35.75 | 3,003 | -0.23(-0.64%) |
Mar 25, 2015 | 36.26 | 36.34 | 35.98 | 35.98 | 4,227 | +0.04(+0.11%) |
Mar 24, 2015 | 35.41 | 36.00 | 35.31 | 35.94 | 3,175 | +0.15(+0.42%) |
Mar 23, 2015 | 35.94 | 36.01 | 35.71 | 35.79 | 6,046 | +0.04(+0.11%) |
Mar 20, 2015 | 35.64 | 36.17 | 35.60 | 35.75 | 8,205 | +0.66(+1.88%) |
Mar 19, 2015 | 35.19 | 35.19 | 35.02 | 35.09 | 2,918 | -0.65(-1.82%) |
Mar 18, 2015 | 35.57 | 35.75 | 35.57 | 35.74 | 1,965 | -0.15(-0.42%) |
Mar 17, 2015 | 35.80 | 36.20 | 35.41 | 35.89 | 7,492 | -0.17(-0.47%) |
Mar 16, 2015 | 36.59 | 36.59 | 36.03 | 36.06 | 48,207 | +0.06(+0.16%) |
Mar 13, 2015 | 36.74 | 36.74 | 36.00 | 36.00 | 947 | -0.86(-2.33%) |
Mar 12, 2015 | 36.84 | 36.95 | 36.67 | 36.86 | 3,733 | +0.30(+0.82%) |
Mar 11, 2015 | 37.70 | 37.70 | 36.54 | 36.56 | 4,187 | -1.04(-2.77%) |
Mar 10, 2015 | 38.04 | 38.10 | 37.39 | 37.60 | 3,582 | -0.33(-0.87%) |
Mar 09, 2015 | 38.24 | 38.59 | 37.93 | 37.93 | 5,704 | -0.24(-0.63%) |
Mar 06, 2015 | 38.36 | 38.41 | 38.06 | 38.17 | 3,240 | -0.68(-1.75%) |
Mar 05, 2015 | 38.96 | 39.04 | 38.77 | 38.85 | 4,227 | -0.25(-0.64%) |
Mar 04, 2015 | 39.25 | 39.55 | 39.10 | 39.10 | 3,134 | -0.45(-1.14%) |
Mar 03, 2015 | 39.31 | 39.67 | 39.29 | 39.55 | 11,713 | +0.15(+0.38%) |
Mar 02, 2015 | 39.23 | 39.41 | 38.84 | 39.40 | 49,482 | +0.20(+0.51%) |
Feb 27, 2015 | 39.19 | 39.36 | 38.45 | 39.20 | 2,762 | +0.48(+1.24%) |
Feb 26, 2015 | 38.47 | 38.72 | 38.37 | 38.72 | 5,139 | +0.52(+1.36%) |
Feb 25, 2015 | 38.80 | 38.81 | 38.19 | 38.20 | 4,700 | -0.96(-2.45%) |
Feb 24, 2015 | 39.20 | 39.40 | 38.95 | 39.16 | 5,173 | +0.16(+0.41%) |
Feb 23, 2015 | 38.93 | 39.13 | 38.73 | 39.00 | 6,935 | +0.13(+0.33%) |
Feb 20, 2015 | 38.75 | 38.87 | 38.75 | 38.87 | 1,764 | +0.34(+0.89%) |
Feb 19, 2015 | 38.83 | 38.86 | 38.53 | 38.53 | 12,127 | -0.27(-0.70%) |
Feb 18, 2015 | 38.53 | 38.97 | 38.53 | 38.80 | 8,924 | +0.63(+1.65%) |
Feb 17, 2015 | 38.24 | 38.34 | 38.10 | 38.17 | 6,018 | +0.07(+0.18%) |
Feb 13, 2015 | 38.07 | 38.10 | 38.10 | 38.10 | 7,800 | +0.25(+0.66%) |
Feb 12, 2015 | 37.77 | 38.05 | 37.75 | 37.85 | 7,470 | +0.64(+1.72%) |
Feb 11, 2015 | 37.24 | 37.45 | 37.17 | 37.21 | 8,587 | +0.21(+0.57%) |
Feb 10, 2015 | 37.16 | 37.18 | 36.97 | 37.00 | 6,025 | -0.06(-0.16%) |
Feb 09, 2015 | 36.56 | 37.46 | 36.28 | 37.06 | 5,423 | +1.06(+2.94%) |
Feb 06, 2015 | 35.65 | 36.14 | 35.65 | 36.00 | 10,426 | +0.29(+0.81%) |
Feb 05, 2015 | 35.25 | 35.99 | 35.25 | 35.71 | 7,360 | +0.62(+1.77%) |
Feb 04, 2015 | 35.65 | 35.70 | 35.09 | 35.09 | 2,329 | +0.16(+0.46%) |
Feb 03, 2015 | 35.05 | 35.05 | 34.80 | 34.93 | 3,559 | +0.15(+0.43%) |