Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.22 | 38.30 | 37.79 | 37.92 | 918,904 | -0.36(-0.94%) |
Apr 29, 2015 | 38.15 | 38.42 | 38.15 | 38.27 | 360,026 | -0.04(-0.10%) |
Apr 28, 2015 | 38.08 | 38.31 | 37.92 | 38.31 | 246,341 | +0.18(+0.48%) |
Apr 27, 2015 | 38.38 | 38.48 | 38.09 | 38.13 | 644,393 | -0.13(-0.34%) |
Apr 24, 2015 | 38.39 | 38.39 | 38.19 | 38.26 | 157,920 | -0.07(-0.19%) |
Apr 23, 2015 | 38.20 | 38.43 | 38.19 | 38.33 | 502,839 | +0.01(+0.03%) |
Apr 22, 2015 | 38.07 | 38.35 | 37.98 | 38.32 | 691,401 | +0.32(+0.85%) |
Apr 21, 2015 | 38.29 | 38.29 | 37.96 | 37.99 | 220,947 | -0.13(-0.34%) |
Apr 20, 2015 | 38.14 | 38.23 | 38.08 | 38.12 | 551,348 | +0.18(+0.48%) |
Apr 17, 2015 | 38.19 | 38.23 | 37.83 | 37.94 | 592,676 | -0.51(-1.33%) |
Apr 16, 2015 | 38.33 | 38.57 | 38.22 | 38.45 | 760,536 | +0.05(+0.12%) |
Apr 15, 2015 | 38.38 | 38.56 | 38.33 | 38.40 | 226,966 | +0.10(+0.27%) |
Apr 14, 2015 | 38.27 | 38.38 | 38.11 | 38.30 | 310,643 | +0.01(+0.03%) |
Apr 13, 2015 | 38.24 | 38.42 | 38.15 | 38.29 | 222,999 | +0.09(+0.23%) |
Apr 10, 2015 | 38.32 | 38.32 | 38.15 | 38.20 | 172,890 | +0.00(+0.00%) |
Apr 09, 2015 | 38.21 | 38.24 | 37.98 | 38.20 | 289,695 | -0.02(-0.06%) |
Apr 08, 2015 | 38.14 | 38.32 | 38.11 | 38.22 | 242,722 | +0.15(+0.38%) |
Apr 07, 2015 | 38.34 | 38.35 | 38.07 | 38.07 | 226,079 | -0.19(-0.50%) |
Apr 06, 2015 | 37.93 | 38.35 | 37.90 | 38.27 | 222,599 | +0.06(+0.17%) |
Apr 02, 2015 | 37.98 | 38.20 | 38.20 | 38.20 | 281,324 | +0.21(+0.55%) |
Apr 01, 2015 | 37.99 | 38.12 | 37.75 | 37.99 | 346,096 | -0.06(-0.15%) |
Mar 31, 2015 | 38.13 | 38.22 | 37.97 | 38.05 | 878,634 | -0.21(-0.54%) |
Mar 30, 2015 | 38.08 | 38.36 | 38.03 | 38.25 | 515,007 | +0.49(+1.29%) |
Mar 27, 2015 | 37.80 | 37.85 | 37.65 | 37.77 | 274,089 | -0.03(-0.09%) |
Mar 26, 2015 | 37.70 | 37.96 | 37.55 | 37.80 | 324,777 | -0.07(-0.19%) |
Mar 25, 2015 | 38.39 | 38.48 | 37.87 | 37.87 | 440,581 | -0.58(-1.51%) |
Mar 24, 2015 | 38.75 | 38.75 | 38.45 | 38.45 | 255,260 | -0.28(-0.73%) |
Mar 23, 2015 | 38.90 | 39.03 | 38.74 | 38.74 | 346,842 | -0.17(-0.43%) |
Mar 20, 2015 | 38.61 | 38.95 | 38.50 | 38.90 | 1,101,501 | +0.52(+1.35%) |
Mar 19, 2015 | 38.62 | 38.62 | 38.25 | 38.38 | 367,730 | -0.31(-0.80%) |
Mar 18, 2015 | 38.39 | 38.78 | 38.21 | 38.69 | 260,396 | +0.25(+0.65%) |
Mar 17, 2015 | 38.35 | 38.53 | 38.27 | 38.44 | 216,276 | -0.06(-0.17%) |
Mar 16, 2015 | 38.21 | 38.55 | 38.21 | 38.51 | 254,206 | +0.42(+1.11%) |
Mar 13, 2015 | 38.22 | 38.32 | 37.89 | 38.08 | 776,828 | -0.30(-0.78%) |
Mar 12, 2015 | 37.80 | 38.39 | 37.80 | 38.38 | 1,257,188 | +0.80(+2.12%) |
Mar 11, 2015 | 37.49 | 37.69 | 37.46 | 37.59 | 1,222,961 | +0.20(+0.52%) |
Mar 10, 2015 | 37.80 | 37.80 | 37.39 | 37.39 | 1,084,638 | -0.72(-1.90%) |
Mar 09, 2015 | 38.02 | 38.16 | 37.97 | 38.11 | 1,001,762 | +0.19(+0.49%) |
Mar 06, 2015 | 38.24 | 38.52 | 37.88 | 37.93 | 1,717,637 | -0.35(-0.92%) |
Mar 05, 2015 | 38.18 | 38.31 | 38.08 | 38.28 | 668,994 | +0.15(+0.39%) |
Mar 04, 2015 | 38.22 | 38.37 | 38.02 | 38.13 | 343,990 | -0.24(-0.63%) |
Mar 03, 2015 | 38.30 | 38.45 | 38.28 | 38.37 | 3,378,163 | -0.12(-0.31%) |
Mar 02, 2015 | 38.19 | 38.49 | 38.19 | 38.49 | 816,078 | +0.33(+0.86%) |
Feb 27, 2015 | 38.30 | 38.34 | 38.16 | 38.16 | 393,602 | -0.13(-0.34%) |
Feb 26, 2015 | 38.42 | 38.42 | 38.18 | 38.30 | 332,716 | -0.12(-0.31%) |
Feb 25, 2015 | 38.43 | 38.54 | 38.36 | 38.42 | 259,365 | +0.03(+0.07%) |
Feb 24, 2015 | 38.30 | 38.51 | 38.29 | 38.39 | 703,155 | +0.08(+0.21%) |
Feb 23, 2015 | 38.31 | 38.31 | 38.11 | 38.31 | 390,652 | -0.09(-0.23%) |
Feb 20, 2015 | 37.99 | 38.41 | 37.82 | 38.40 | 846,102 | +0.33(+0.86%) |
Feb 19, 2015 | 38.14 | 38.21 | 38.02 | 38.07 | 570,931 | -0.17(-0.46%) |
Feb 18, 2015 | 38.33 | 38.33 | 38.14 | 38.25 | 378,753 | -0.18(-0.47%) |
Feb 17, 2015 | 38.28 | 38.50 | 38.24 | 38.42 | 416,621 | +0.11(+0.29%) |
Feb 13, 2015 | 38.33 | 38.31 | 38.31 | 38.31 | 389,275 | -0.02(-0.04%) |
Feb 12, 2015 | 37.99 | 38.37 | 37.99 | 38.33 | 437,757 | +0.42(+1.11%) |
Feb 11, 2015 | 37.86 | 38.00 | 37.69 | 37.91 | 548,417 | +0.03(+0.07%) |
Feb 10, 2015 | 37.88 | 38.02 | 37.63 | 37.88 | 913,446 | +0.21(+0.57%) |
Feb 09, 2015 | 37.66 | 37.84 | 37.59 | 37.67 | 1,284,681 | -0.17(-0.44%) |
Feb 06, 2015 | 37.98 | 38.20 | 37.76 | 37.84 | 875,125 | +0.08(+0.21%) |
Feb 05, 2015 | 37.39 | 37.76 | 37.39 | 37.76 | 1,087,732 | +0.42(+1.12%) |
Feb 04, 2015 | 37.30 | 37.57 | 37.23 | 37.34 | 1,136,191 | -0.03(-0.07%) |
Feb 03, 2015 | 36.89 | 37.38 | 36.89 | 37.36 | 957,927 | +0.62(+1.68%) |