Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.23 | 38.31 | 37.80 | 37.92 | 918,780 | -0.36(-0.94%) |
Apr 29, 2015 | 38.16 | 38.43 | 38.16 | 38.28 | 359,978 | -0.04(-0.10%) |
Apr 28, 2015 | 38.08 | 38.32 | 37.92 | 38.32 | 246,307 | +0.18(+0.48%) |
Apr 27, 2015 | 38.38 | 38.48 | 38.09 | 38.13 | 644,306 | -0.13(-0.34%) |
Apr 24, 2015 | 38.40 | 38.40 | 38.19 | 38.26 | 157,899 | -0.07(-0.19%) |
Apr 23, 2015 | 38.21 | 38.44 | 38.20 | 38.34 | 502,772 | +0.01(+0.03%) |
Apr 22, 2015 | 38.08 | 38.35 | 37.98 | 38.32 | 691,308 | +0.32(+0.85%) |
Apr 21, 2015 | 38.29 | 38.29 | 37.97 | 38.00 | 220,917 | -0.13(-0.34%) |
Apr 20, 2015 | 38.14 | 38.24 | 38.08 | 38.13 | 551,273 | +0.18(+0.48%) |
Apr 17, 2015 | 38.19 | 38.23 | 37.84 | 37.94 | 592,596 | -0.51(-1.33%) |
Apr 16, 2015 | 38.33 | 38.57 | 38.22 | 38.45 | 760,434 | +0.05(+0.12%) |
Apr 15, 2015 | 38.39 | 38.56 | 38.34 | 38.41 | 226,936 | +0.10(+0.27%) |
Apr 14, 2015 | 38.28 | 38.39 | 38.11 | 38.31 | 310,601 | +0.01(+0.03%) |
Apr 13, 2015 | 38.25 | 38.42 | 38.16 | 38.29 | 222,969 | +0.09(+0.23%) |
Apr 10, 2015 | 38.32 | 38.32 | 38.16 | 38.20 | 172,866 | +0.00(+0.00%) |
Apr 09, 2015 | 38.22 | 38.25 | 37.98 | 38.20 | 289,656 | -0.02(-0.06%) |
Apr 08, 2015 | 38.14 | 38.33 | 38.11 | 38.22 | 242,690 | +0.15(+0.38%) |
Apr 07, 2015 | 38.34 | 38.35 | 38.08 | 38.08 | 226,049 | -0.19(-0.50%) |
Apr 06, 2015 | 37.93 | 38.36 | 37.90 | 38.27 | 222,569 | +0.06(+0.17%) |
Apr 02, 2015 | 37.98 | 38.21 | 38.21 | 38.21 | 281,286 | +0.21(+0.55%) |
Apr 01, 2015 | 38.00 | 38.12 | 37.76 | 38.00 | 346,049 | -0.06(-0.15%) |
Mar 31, 2015 | 38.13 | 38.23 | 37.98 | 38.05 | 878,515 | -0.21(-0.54%) |
Mar 30, 2015 | 38.08 | 38.37 | 38.03 | 38.26 | 514,938 | +0.49(+1.29%) |
Mar 27, 2015 | 37.80 | 37.86 | 37.66 | 37.77 | 274,052 | -0.03(-0.09%) |
Mar 26, 2015 | 37.71 | 37.97 | 37.56 | 37.81 | 324,733 | -0.07(-0.19%) |
Mar 25, 2015 | 38.40 | 38.48 | 37.87 | 37.88 | 440,521 | -0.58(-1.51%) |
Mar 24, 2015 | 38.75 | 38.75 | 38.46 | 38.46 | 255,226 | -0.28(-0.73%) |
Mar 23, 2015 | 38.90 | 39.04 | 38.74 | 38.74 | 346,796 | -0.17(-0.43%) |
Mar 20, 2015 | 38.61 | 38.96 | 38.51 | 38.91 | 1,101,353 | +0.52(+1.35%) |
Mar 19, 2015 | 38.63 | 38.63 | 38.26 | 38.39 | 367,680 | -0.31(-0.80%) |
Mar 18, 2015 | 38.39 | 38.78 | 38.22 | 38.70 | 260,361 | +0.25(+0.65%) |
Mar 17, 2015 | 38.35 | 38.53 | 38.27 | 38.45 | 216,247 | -0.06(-0.17%) |
Mar 16, 2015 | 38.22 | 38.55 | 38.22 | 38.51 | 254,171 | +0.42(+1.11%) |
Mar 13, 2015 | 38.23 | 38.33 | 37.89 | 38.09 | 776,724 | -0.30(-0.78%) |
Mar 12, 2015 | 37.80 | 38.39 | 37.80 | 38.39 | 1,257,018 | +0.80(+2.12%) |
Mar 11, 2015 | 37.50 | 37.69 | 37.46 | 37.59 | 1,222,796 | +0.20(+0.52%) |
Mar 10, 2015 | 37.81 | 37.81 | 37.40 | 37.40 | 1,084,492 | -0.72(-1.90%) |
Mar 09, 2015 | 38.03 | 38.17 | 37.98 | 38.12 | 1,001,627 | +0.19(+0.49%) |
Mar 06, 2015 | 38.25 | 38.52 | 37.88 | 37.93 | 1,717,405 | -0.35(-0.92%) |
Mar 05, 2015 | 38.19 | 38.31 | 38.09 | 38.28 | 668,904 | +0.15(+0.39%) |
Mar 04, 2015 | 38.23 | 38.38 | 38.03 | 38.14 | 343,944 | -0.24(-0.63%) |
Mar 03, 2015 | 38.30 | 38.46 | 38.28 | 38.38 | 3,377,708 | -0.12(-0.31%) |
Mar 02, 2015 | 38.19 | 38.50 | 38.19 | 38.50 | 815,968 | +0.33(+0.86%) |
Feb 27, 2015 | 38.30 | 38.34 | 38.17 | 38.17 | 393,549 | -0.13(-0.34%) |
Feb 26, 2015 | 38.43 | 38.43 | 38.18 | 38.30 | 332,671 | -0.12(-0.31%) |
Feb 25, 2015 | 38.43 | 38.55 | 38.36 | 38.42 | 259,330 | +0.03(+0.07%) |
Feb 24, 2015 | 38.30 | 38.51 | 38.29 | 38.40 | 703,060 | +0.08(+0.21%) |
Feb 23, 2015 | 38.32 | 38.32 | 38.12 | 38.31 | 390,599 | -0.09(-0.23%) |
Feb 20, 2015 | 37.99 | 38.41 | 37.83 | 38.40 | 845,987 | +0.33(+0.86%) |
Feb 19, 2015 | 38.15 | 38.21 | 38.02 | 38.08 | 570,854 | -0.17(-0.46%) |
Feb 18, 2015 | 38.34 | 38.34 | 38.15 | 38.25 | 378,701 | -0.18(-0.47%) |
Feb 17, 2015 | 38.29 | 38.51 | 38.24 | 38.43 | 416,564 | +0.11(+0.29%) |
Feb 13, 2015 | 38.34 | 38.32 | 38.32 | 38.32 | 389,222 | -0.02(-0.04%) |
Feb 12, 2015 | 37.99 | 38.38 | 37.99 | 38.34 | 437,698 | +0.42(+1.11%) |
Feb 11, 2015 | 37.86 | 38.01 | 37.69 | 37.91 | 548,344 | +0.03(+0.07%) |
Feb 10, 2015 | 37.89 | 38.03 | 37.63 | 37.89 | 913,323 | +0.21(+0.57%) |
Feb 09, 2015 | 37.67 | 37.84 | 37.59 | 37.68 | 1,284,508 | -0.17(-0.44%) |
Feb 06, 2015 | 37.98 | 38.20 | 37.76 | 37.84 | 875,007 | +0.08(+0.21%) |
Feb 05, 2015 | 37.40 | 37.77 | 37.40 | 37.76 | 1,087,585 | +0.42(+1.12%) |
Feb 04, 2015 | 37.31 | 37.58 | 37.24 | 37.34 | 1,136,037 | -0.03(-0.07%) |
Feb 03, 2015 | 36.90 | 37.38 | 36.90 | 37.37 | 957,798 | +0.62(+1.68%) |