Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.32 | 38.33 | 37.46 | 37.59 | 151,548 | -0.89(-2.32%) |
Apr 29, 2015 | 38.64 | 38.90 | 38.26 | 38.49 | 90,474 | -0.43(-1.10%) |
Apr 28, 2015 | 38.52 | 39.04 | 38.05 | 38.91 | 119,204 | +0.11(+0.29%) |
Apr 27, 2015 | 39.41 | 39.41 | 38.44 | 38.80 | 184,642 | -0.40(-1.03%) |
Apr 24, 2015 | 38.89 | 39.50 | 38.89 | 39.20 | 69,711 | +0.35(+0.89%) |
Apr 23, 2015 | 38.27 | 38.94 | 38.27 | 38.86 | 75,896 | +0.31(+0.79%) |
Apr 22, 2015 | 38.78 | 38.78 | 38.24 | 38.55 | 122,521 | -0.29(-0.75%) |
Apr 21, 2015 | 38.96 | 39.18 | 38.68 | 38.84 | 118,862 | -0.06(-0.17%) |
Apr 20, 2015 | 38.37 | 39.27 | 38.37 | 38.90 | 111,061 | +0.67(+1.75%) |
Apr 17, 2015 | 38.43 | 38.75 | 38.04 | 38.24 | 84,249 | -0.44(-1.14%) |
Apr 16, 2015 | 38.72 | 38.76 | 38.13 | 38.68 | 78,619 | -0.15(-0.39%) |
Apr 15, 2015 | 38.72 | 39.07 | 38.68 | 38.83 | 112,987 | +0.11(+0.29%) |
Apr 14, 2015 | 38.59 | 38.89 | 38.58 | 38.72 | 93,702 | +0.11(+0.29%) |
Apr 13, 2015 | 38.82 | 38.99 | 38.54 | 38.61 | 61,278 | -0.20(-0.52%) |
Apr 10, 2015 | 38.69 | 38.94 | 38.45 | 38.81 | 88,699 | +0.38(+0.98%) |
Apr 09, 2015 | 38.89 | 38.89 | 38.24 | 38.43 | 91,760 | -0.58(-1.49%) |
Apr 08, 2015 | 39.07 | 39.10 | 38.65 | 39.01 | 140,009 | +0.03(+0.08%) |
Apr 07, 2015 | 39.74 | 39.74 | 38.96 | 38.98 | 98,211 | -0.80(-2.02%) |
Apr 06, 2015 | 39.36 | 40.06 | 39.11 | 39.78 | 137,661 | +0.36(+0.92%) |
Apr 02, 2015 | 39.00 | 39.42 | 39.42 | 39.42 | 156,775 | +0.48(+1.24%) |
Apr 01, 2015 | 38.37 | 38.94 | 38.18 | 38.94 | 132,805 | +0.34(+0.88%) |
Mar 31, 2015 | 38.45 | 38.80 | 38.32 | 38.60 | 101,680 | +0.02(+0.04%) |
Mar 30, 2015 | 38.32 | 38.73 | 38.08 | 38.58 | 116,209 | +0.30(+0.78%) |
Mar 27, 2015 | 37.93 | 38.62 | 37.58 | 38.28 | 114,916 | +0.48(+1.28%) |
Mar 26, 2015 | 37.96 | 38.33 | 37.77 | 37.80 | 113,992 | -0.16(-0.42%) |
Mar 25, 2015 | 38.40 | 38.70 | 37.87 | 37.96 | 123,241 | -0.39(-1.03%) |
Mar 24, 2015 | 38.39 | 38.50 | 37.81 | 38.36 | 201,192 | -0.05(-0.13%) |
Mar 23, 2015 | 38.43 | 38.73 | 38.34 | 38.41 | 133,279 | -0.19(-0.48%) |
Mar 20, 2015 | 38.07 | 38.87 | 38.04 | 38.59 | 609,723 | +0.77(+2.04%) |
Mar 19, 2015 | 38.03 | 38.38 | 37.66 | 37.82 | 167,938 | -0.35(-0.91%) |
Mar 18, 2015 | 37.13 | 38.31 | 37.10 | 38.16 | 187,275 | +1.08(+2.91%) |
Mar 17, 2015 | 36.81 | 37.45 | 36.81 | 37.09 | 215,320 | +0.24(+0.66%) |
Mar 16, 2015 | 36.31 | 36.94 | 36.31 | 36.84 | 128,036 | +0.57(+1.58%) |
Mar 13, 2015 | 36.71 | 36.71 | 35.87 | 36.27 | 188,279 | -0.48(-1.31%) |
Mar 12, 2015 | 36.27 | 36.91 | 36.27 | 36.76 | 144,982 | +0.79(+2.19%) |
Mar 11, 2015 | 35.99 | 36.23 | 35.74 | 35.97 | 156,417 | -0.06(-0.18%) |
Mar 10, 2015 | 36.14 | 36.57 | 35.93 | 36.03 | 157,191 | -0.39(-1.06%) |
Mar 09, 2015 | 36.42 | 36.67 | 36.23 | 36.42 | 160,771 | +0.17(+0.47%) |
Mar 06, 2015 | 36.84 | 37.21 | 36.17 | 36.25 | 143,608 | -0.98(-2.64%) |
Mar 05, 2015 | 36.90 | 37.38 | 36.89 | 37.23 | 166,218 | +0.31(+0.85%) |
Mar 04, 2015 | 37.42 | 37.49 | 36.88 | 36.92 | 104,275 | -0.57(-1.52%) |
Mar 03, 2015 | 36.88 | 37.73 | 36.55 | 37.49 | 220,287 | +0.38(+1.02%) |
Mar 02, 2015 | 38.03 | 38.03 | 37.03 | 37.11 | 169,048 | -0.93(-2.43%) |
Feb 27, 2015 | 37.99 | 38.61 | 37.95 | 38.04 | 153,115 | -0.16(-0.42%) |
Feb 26, 2015 | 38.40 | 38.69 | 38.08 | 38.20 | 141,738 | -0.15(-0.40%) |
Feb 25, 2015 | 39.06 | 39.06 | 38.24 | 38.35 | 79,040 | -0.71(-1.81%) |
Feb 24, 2015 | 38.79 | 39.21 | 38.61 | 39.06 | 94,406 | +0.17(+0.43%) |
Feb 23, 2015 | 38.49 | 38.92 | 38.24 | 38.89 | 103,260 | +0.30(+0.77%) |
Feb 20, 2015 | 38.49 | 38.78 | 38.08 | 38.59 | 84,047 | +0.13(+0.33%) |
Feb 19, 2015 | 39.19 | 39.26 | 38.31 | 38.46 | 87,562 | -0.59(-1.50%) |
Feb 18, 2015 | 37.79 | 39.10 | 37.79 | 39.05 | 99,595 | +1.11(+2.93%) |
Feb 17, 2015 | 38.32 | 38.53 | 37.73 | 37.94 | 93,221 | -0.38(-0.99%) |
Feb 13, 2015 | 38.74 | 38.32 | 38.32 | 38.32 | 113,792 | -0.21(-0.54%) |
Feb 12, 2015 | 38.56 | 38.80 | 38.04 | 38.53 | 71,969 | +0.02(+0.04%) |
Feb 11, 2015 | 39.24 | 39.24 | 38.32 | 38.51 | 85,442 | -0.69(-1.77%) |
Feb 10, 2015 | 38.72 | 39.32 | 38.42 | 39.20 | 114,271 | +0.69(+1.80%) |
Feb 09, 2015 | 39.28 | 39.48 | 38.45 | 38.51 | 120,311 | -0.77(-1.97%) |
Feb 06, 2015 | 41.00 | 41.00 | 39.15 | 39.28 | 131,349 | -1.83(-4.44%) |
Feb 05, 2015 | 40.64 | 41.14 | 40.59 | 41.11 | 79,125 | +0.60(+1.47%) |
Feb 04, 2015 | 41.05 | 41.05 | 40.35 | 40.51 | 95,564 | -0.52(-1.27%) |
Feb 03, 2015 | 40.63 | 41.14 | 40.44 | 41.04 | 104,149 | +0.37(+0.91%) |