Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.54 | 35.86 | 35.27 | 35.48 | 2,859,143 | -0.30(-0.83%) |
Apr 29, 2015 | 35.44 | 36.02 | 35.20 | 35.78 | 2,026,588 | +0.13(+0.37%) |
Apr 28, 2015 | 35.55 | 35.70 | 35.32 | 35.65 | 1,908,485 | -0.03(-0.10%) |
Apr 27, 2015 | 35.20 | 35.90 | 35.20 | 35.68 | 3,004,453 | +0.56(+1.59%) |
Apr 24, 2015 | 34.92 | 35.27 | 34.87 | 35.12 | 12,002,244 | +0.13(+0.36%) |
Apr 23, 2015 | 34.57 | 35.21 | 34.40 | 35.00 | 3,600,249 | +0.45(+1.31%) |
Apr 22, 2015 | 35.00 | 35.00 | 34.21 | 34.54 | 5,562,495 | -0.72(-2.04%) |
Apr 21, 2015 | 35.92 | 35.96 | 35.10 | 35.26 | 7,453,541 | -1.28(-3.50%) |
Apr 20, 2015 | 36.54 | 36.76 | 36.22 | 36.54 | 2,370,813 | +0.24(+0.66%) |
Apr 17, 2015 | 36.52 | 36.58 | 36.12 | 36.30 | 2,071,234 | -0.60(-1.62%) |
Apr 16, 2015 | 36.92 | 37.11 | 36.67 | 36.90 | 1,587,515 | -0.14(-0.37%) |
Apr 15, 2015 | 36.53 | 37.26 | 36.33 | 37.04 | 2,586,843 | +0.65(+1.79%) |
Apr 14, 2015 | 35.69 | 36.45 | 35.54 | 36.39 | 2,316,731 | +0.67(+1.87%) |
Apr 13, 2015 | 35.37 | 35.96 | 35.37 | 35.72 | 2,176,804 | -0.05(-0.14%) |
Apr 10, 2015 | 35.73 | 35.91 | 35.35 | 35.77 | 1,341,519 | +0.19(+0.53%) |
Apr 09, 2015 | 35.39 | 35.70 | 35.14 | 35.58 | 1,666,413 | +0.07(+0.19%) |
Apr 08, 2015 | 34.93 | 35.86 | 34.76 | 35.51 | 6,581,757 | -1.28(-3.49%) |
Apr 07, 2015 | 37.42 | 37.50 | 36.77 | 36.80 | 1,312,053 | -0.70(-1.87%) |
Apr 06, 2015 | 36.19 | 37.98 | 36.13 | 37.50 | 3,505,302 | +1.15(+3.17%) |
Apr 02, 2015 | 35.91 | 36.35 | 36.35 | 36.35 | 2,303,793 | +0.39(+1.08%) |
Apr 01, 2015 | 35.80 | 36.24 | 35.38 | 35.96 | 1,980,701 | +0.06(+0.16%) |
Mar 31, 2015 | 36.08 | 36.08 | 35.57 | 35.90 | 2,074,286 | -0.37(-1.01%) |
Mar 30, 2015 | 35.79 | 36.31 | 35.79 | 36.27 | 1,340,672 | +0.65(+1.83%) |
Mar 27, 2015 | 35.77 | 35.77 | 35.45 | 35.62 | 1,791,712 | -0.27(-0.75%) |
Mar 26, 2015 | 35.57 | 36.11 | 35.56 | 35.89 | 2,216,253 | +0.02(+0.06%) |
Mar 25, 2015 | 36.68 | 36.73 | 35.86 | 35.86 | 1,295,843 | -0.79(-2.16%) |
Mar 24, 2015 | 36.55 | 36.73 | 36.33 | 36.66 | 1,302,823 | +0.07(+0.19%) |
Mar 23, 2015 | 36.87 | 36.96 | 36.55 | 36.59 | 1,658,636 | -0.31(-0.85%) |
Mar 20, 2015 | 36.79 | 37.02 | 36.56 | 36.90 | 6,014,517 | +0.15(+0.40%) |
Mar 19, 2015 | 37.39 | 37.39 | 36.34 | 36.75 | 3,126,637 | -0.96(-2.54%) |
Mar 18, 2015 | 36.63 | 38.07 | 36.21 | 37.71 | 4,099,618 | +0.83(+2.24%) |
Mar 17, 2015 | 36.61 | 37.08 | 36.50 | 36.88 | 2,756,406 | +0.07(+0.19%) |
Mar 16, 2015 | 36.53 | 36.90 | 36.22 | 36.82 | 2,385,823 | +0.42(+1.14%) |
Mar 13, 2015 | 36.53 | 36.53 | 36.04 | 36.40 | 2,055,814 | -0.25(-0.67%) |
Mar 12, 2015 | 35.91 | 36.75 | 35.80 | 36.65 | 2,286,574 | +0.96(+2.70%) |
Mar 11, 2015 | 35.97 | 36.00 | 35.41 | 35.68 | 1,868,580 | -0.21(-0.57%) |
Mar 10, 2015 | 36.27 | 36.49 | 35.85 | 35.89 | 1,724,593 | -0.79(-2.16%) |
Mar 09, 2015 | 36.20 | 36.72 | 35.99 | 36.68 | 2,352,908 | +0.48(+1.32%) |
Mar 06, 2015 | 36.61 | 36.99 | 36.06 | 36.20 | 1,839,837 | -0.79(-2.14%) |
Mar 05, 2015 | 36.83 | 37.02 | 36.68 | 36.99 | 1,582,826 | +0.23(+0.64%) |
Mar 04, 2015 | 37.42 | 37.60 | 36.61 | 36.76 | 2,619,154 | -0.84(-2.25%) |
Mar 03, 2015 | 37.54 | 37.81 | 37.47 | 37.60 | 1,923,965 | -0.19(-0.51%) |
Mar 02, 2015 | 37.95 | 38.09 | 37.63 | 37.80 | 1,999,122 | -0.15(-0.39%) |
Feb 27, 2015 | 38.44 | 38.60 | 37.88 | 37.95 | 2,110,239 | -0.50(-1.29%) |
Feb 26, 2015 | 38.49 | 38.69 | 38.19 | 38.44 | 1,515,756 | -0.11(-0.30%) |
Feb 25, 2015 | 38.58 | 38.82 | 38.35 | 38.56 | 1,197,418 | -0.05(-0.13%) |
Feb 24, 2015 | 38.16 | 38.72 | 38.08 | 38.61 | 1,394,283 | +0.39(+1.02%) |
Feb 23, 2015 | 38.82 | 38.88 | 37.98 | 38.22 | 1,553,440 | -0.62(-1.59%) |
Feb 20, 2015 | 38.18 | 38.96 | 37.84 | 38.84 | 2,055,639 | +0.62(+1.61%) |
Feb 19, 2015 | 37.98 | 38.37 | 37.86 | 38.22 | 1,479,749 | +0.05(+0.13%) |
Feb 18, 2015 | 38.36 | 38.77 | 38.08 | 38.17 | 1,917,695 | -0.11(-0.30%) |
Feb 17, 2015 | 38.10 | 38.35 | 37.65 | 38.28 | 1,940,299 | +0.11(+0.28%) |
Feb 13, 2015 | 37.00 | 38.18 | 38.18 | 38.18 | 2,700,545 | +0.62(+1.66%) |
Feb 12, 2015 | 37.19 | 37.58 | 37.08 | 37.55 | 1,730,628 | +0.65(+1.76%) |
Feb 11, 2015 | 36.98 | 37.24 | 36.70 | 36.90 | 1,526,084 | -0.23(-0.63%) |
Feb 10, 2015 | 37.63 | 37.82 | 36.71 | 37.14 | 2,859,567 | -0.24(-0.64%) |
Feb 09, 2015 | 36.66 | 37.43 | 36.66 | 37.38 | 2,639,629 | +0.66(+1.79%) |
Feb 06, 2015 | 36.62 | 36.84 | 36.49 | 36.72 | 3,486,911 | +0.21(+0.58%) |
Feb 05, 2015 | 36.47 | 36.54 | 36.23 | 36.51 | 2,234,914 | +0.24(+0.66%) |
Feb 04, 2015 | 36.88 | 36.95 | 36.08 | 36.27 | 3,870,863 | -1.23(-3.29%) |
Feb 03, 2015 | 36.41 | 37.72 | 36.41 | 37.50 | 4,040,983 | +0.80(+2.19%) |