Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.01 | 36.14 | 35.23 | 35.56 | 869,507 | -0.69(-1.89%) |
Apr 29, 2015 | 36.20 | 36.38 | 36.00 | 36.25 | 313,136 | -0.28(-0.75%) |
Apr 28, 2015 | 36.08 | 36.63 | 35.95 | 36.52 | 308,908 | +0.36(+1.00%) |
Apr 27, 2015 | 36.55 | 36.68 | 35.96 | 36.16 | 552,579 | -0.28(-0.76%) |
Apr 24, 2015 | 36.28 | 36.59 | 36.11 | 36.44 | 713,343 | +0.33(+0.90%) |
Apr 23, 2015 | 35.84 | 36.31 | 35.72 | 36.11 | 1,142,935 | +0.30(+0.85%) |
Apr 22, 2015 | 36.10 | 36.10 | 35.50 | 35.81 | 232,258 | -0.16(-0.43%) |
Apr 21, 2015 | 36.57 | 36.75 | 35.83 | 35.96 | 236,059 | -0.51(-1.40%) |
Apr 20, 2015 | 36.10 | 36.80 | 36.10 | 36.47 | 331,965 | +0.46(+1.28%) |
Apr 17, 2015 | 36.10 | 36.53 | 35.84 | 36.01 | 487,176 | -0.31(-0.86%) |
Apr 16, 2015 | 36.46 | 36.53 | 36.09 | 36.32 | 678,209 | -0.08(-0.21%) |
Apr 15, 2015 | 36.44 | 36.88 | 36.39 | 36.40 | 402,075 | +0.04(+0.10%) |
Apr 14, 2015 | 36.20 | 36.48 | 36.06 | 36.37 | 304,444 | +0.21(+0.57%) |
Apr 13, 2015 | 36.58 | 36.62 | 36.15 | 36.16 | 264,611 | -0.48(-1.31%) |
Apr 10, 2015 | 36.68 | 36.95 | 36.41 | 36.64 | 178,477 | +0.18(+0.50%) |
Apr 09, 2015 | 36.71 | 36.71 | 36.13 | 36.46 | 403,262 | -0.20(-0.56%) |
Apr 08, 2015 | 36.63 | 36.77 | 36.37 | 36.66 | 197,550 | +0.00(+0.00%) |
Apr 07, 2015 | 37.17 | 37.21 | 36.65 | 36.66 | 315,014 | -0.58(-1.56%) |
Apr 06, 2015 | 37.04 | 37.43 | 37.00 | 37.24 | 495,448 | +0.23(+0.61%) |
Apr 02, 2015 | 37.32 | 37.02 | 37.02 | 37.02 | 338,775 | -0.30(-0.81%) |
Apr 01, 2015 | 37.17 | 37.43 | 36.66 | 37.32 | 437,012 | +0.02(+0.06%) |
Mar 31, 2015 | 37.20 | 37.37 | 36.95 | 37.30 | 472,018 | +0.06(+0.17%) |
Mar 30, 2015 | 37.24 | 37.68 | 36.97 | 37.24 | 353,946 | +0.19(+0.52%) |
Mar 27, 2015 | 37.00 | 37.37 | 36.77 | 37.04 | 398,953 | +0.15(+0.40%) |
Mar 26, 2015 | 37.36 | 37.60 | 36.85 | 36.90 | 384,856 | -0.54(-1.45%) |
Mar 25, 2015 | 37.84 | 37.97 | 37.39 | 37.44 | 431,582 | -0.19(-0.51%) |
Mar 24, 2015 | 37.91 | 38.08 | 37.47 | 37.63 | 511,797 | -0.27(-0.71%) |
Mar 23, 2015 | 37.79 | 38.04 | 37.67 | 37.90 | 472,703 | +0.10(+0.26%) |
Mar 20, 2015 | 37.72 | 37.88 | 37.41 | 37.80 | 791,008 | +0.32(+0.85%) |
Mar 19, 2015 | 37.96 | 38.18 | 37.43 | 37.48 | 467,597 | -0.62(-1.63%) |
Mar 18, 2015 | 37.26 | 38.34 | 37.04 | 38.10 | 304,534 | +0.78(+2.08%) |
Mar 17, 2015 | 37.58 | 38.01 | 37.19 | 37.33 | 347,230 | -0.42(-1.11%) |
Mar 16, 2015 | 37.41 | 38.06 | 37.31 | 37.74 | 274,893 | +0.57(+1.52%) |
Mar 13, 2015 | 37.52 | 37.54 | 36.71 | 37.18 | 239,197 | -0.30(-0.81%) |
Mar 12, 2015 | 36.92 | 37.65 | 36.92 | 37.48 | 294,013 | +0.79(+2.16%) |
Mar 11, 2015 | 36.68 | 36.97 | 36.58 | 36.69 | 413,093 | -0.16(-0.42%) |
Mar 10, 2015 | 36.78 | 37.02 | 36.59 | 36.85 | 336,043 | -0.01(-0.04%) |
Mar 09, 2015 | 36.59 | 37.06 | 36.59 | 36.86 | 337,839 | +0.35(+0.97%) |
Mar 06, 2015 | 37.14 | 37.16 | 36.17 | 36.51 | 309,863 | -1.06(-2.82%) |
Mar 05, 2015 | 37.38 | 37.63 | 37.26 | 37.57 | 273,373 | +0.27(+0.72%) |
Mar 04, 2015 | 37.85 | 37.93 | 37.25 | 37.30 | 291,546 | -0.63(-1.66%) |
Mar 03, 2015 | 37.60 | 38.03 | 37.48 | 37.93 | 374,413 | +0.18(+0.47%) |
Mar 02, 2015 | 38.81 | 38.81 | 37.72 | 37.75 | 498,731 | -1.02(-2.63%) |
Feb 27, 2015 | 38.66 | 39.07 | 38.36 | 38.77 | 985,620 | +0.08(+0.20%) |
Feb 26, 2015 | 38.95 | 39.19 | 38.67 | 38.69 | 342,481 | -0.16(-0.40%) |
Feb 25, 2015 | 39.55 | 39.55 | 38.71 | 38.85 | 263,458 | -0.81(-2.05%) |
Feb 24, 2015 | 39.43 | 40.02 | 39.13 | 39.66 | 293,671 | +0.15(+0.38%) |
Feb 23, 2015 | 39.09 | 39.51 | 39.09 | 39.51 | 420,366 | +0.46(+1.18%) |
Feb 20, 2015 | 38.88 | 39.14 | 38.32 | 39.05 | 368,950 | +0.03(+0.07%) |
Feb 19, 2015 | 38.64 | 39.29 | 38.64 | 39.02 | 527,175 | +0.47(+1.23%) |
Feb 18, 2015 | 37.24 | 38.55 | 37.12 | 38.55 | 343,496 | +1.24(+3.32%) |
Feb 17, 2015 | 38.14 | 38.14 | 37.03 | 37.31 | 420,510 | -0.61(-1.62%) |
Feb 13, 2015 | 38.71 | 37.93 | 37.93 | 37.93 | 421,949 | -0.83(-2.13%) |
Feb 12, 2015 | 38.53 | 38.85 | 38.32 | 38.76 | 227,606 | +0.36(+0.94%) |
Feb 11, 2015 | 38.78 | 39.00 | 38.23 | 38.39 | 340,870 | -0.36(-0.92%) |
Feb 10, 2015 | 38.36 | 39.02 | 38.27 | 38.75 | 394,412 | +0.52(+1.36%) |
Feb 09, 2015 | 38.77 | 39.22 | 38.18 | 38.23 | 482,841 | -0.54(-1.39%) |
Feb 06, 2015 | 40.16 | 40.25 | 38.62 | 38.77 | 393,191 | -1.48(-3.69%) |
Feb 05, 2015 | 40.12 | 40.38 | 39.74 | 40.26 | 301,084 | +0.37(+0.93%) |
Feb 04, 2015 | 40.25 | 40.47 | 39.84 | 39.89 | 289,581 | -0.46(-1.15%) |
Feb 03, 2015 | 39.90 | 40.38 | 39.90 | 40.35 | 335,525 | +0.36(+0.91%) |