Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.37 | 38.70 | 38.14 | 38.44 | 1,146,716 | -0.01(-0.04%) |
Apr 29, 2015 | 38.22 | 38.80 | 37.91 | 38.45 | 2,585,204 | -0.26(-0.66%) |
Apr 28, 2015 | 38.86 | 38.92 | 38.40 | 38.71 | 2,634,387 | +0.90(+2.39%) |
Apr 27, 2015 | 37.81 | 38.08 | 37.74 | 37.81 | 2,552,117 | +0.95(+2.58%) |
Apr 24, 2015 | 36.97 | 37.10 | 36.63 | 36.85 | 1,377,815 | -0.32(-0.86%) |
Apr 23, 2015 | 36.82 | 37.37 | 36.78 | 37.17 | 2,504,132 | +0.22(+0.60%) |
Apr 22, 2015 | 36.76 | 36.96 | 36.45 | 36.95 | 2,276,052 | -0.16(-0.44%) |
Apr 21, 2015 | 37.37 | 37.47 | 36.97 | 37.12 | 1,510,004 | -0.27(-0.72%) |
Apr 20, 2015 | 37.34 | 37.78 | 37.28 | 37.39 | 1,703,103 | -0.14(-0.38%) |
Apr 17, 2015 | 37.25 | 37.60 | 37.21 | 37.53 | 1,457,016 | -0.27(-0.71%) |
Apr 16, 2015 | 37.94 | 37.99 | 37.45 | 37.80 | 1,273,808 | -0.11(-0.30%) |
Apr 15, 2015 | 37.49 | 37.91 | 37.32 | 37.91 | 3,481,709 | +0.96(+2.60%) |
Apr 14, 2015 | 36.68 | 37.08 | 36.61 | 36.95 | 1,126,711 | +0.65(+1.80%) |
Apr 13, 2015 | 36.68 | 36.81 | 36.30 | 36.30 | 1,080,972 | -0.23(-0.62%) |
Apr 10, 2015 | 36.41 | 36.68 | 36.34 | 36.53 | 997,431 | +0.10(+0.27%) |
Apr 09, 2015 | 36.27 | 36.50 | 36.17 | 36.43 | 1,767,401 | +0.35(+0.96%) |
Apr 08, 2015 | 36.71 | 36.76 | 35.94 | 36.08 | 3,029,749 | -0.30(-0.82%) |
Apr 07, 2015 | 36.57 | 36.95 | 36.38 | 36.38 | 1,448,231 | +0.34(+0.95%) |
Apr 06, 2015 | 35.75 | 36.32 | 35.75 | 36.04 | 977,201 | +0.50(+1.42%) |
Apr 02, 2015 | 35.49 | 35.53 | 35.53 | 35.53 | 4,187,034 | +0.18(+0.50%) |
Apr 01, 2015 | 35.64 | 35.73 | 35.28 | 35.36 | 3,454,467 | +0.07(+0.20%) |
Mar 31, 2015 | 35.31 | 35.63 | 35.19 | 35.28 | 2,122,366 | -0.77(-2.13%) |
Mar 30, 2015 | 36.27 | 36.39 | 36.00 | 36.05 | 1,271,698 | -0.06(-0.16%) |
Mar 27, 2015 | 35.63 | 36.17 | 35.43 | 36.11 | 3,473,394 | +0.06(+0.18%) |
Mar 26, 2015 | 36.21 | 36.34 | 35.68 | 36.05 | 2,723,717 | -0.15(-0.41%) |
Mar 25, 2015 | 36.51 | 36.58 | 36.04 | 36.19 | 3,299,709 | -0.09(-0.25%) |
Mar 24, 2015 | 36.56 | 36.59 | 36.15 | 36.29 | 1,060,893 | -0.09(-0.23%) |
Mar 23, 2015 | 36.52 | 36.63 | 36.22 | 36.37 | 1,640,689 | +0.38(+1.07%) |
Mar 20, 2015 | 35.69 | 36.49 | 35.53 | 35.99 | 2,893,457 | +1.33(+3.83%) |
Mar 19, 2015 | 34.60 | 34.79 | 34.38 | 34.66 | 1,050,369 | -0.39(-1.11%) |
Mar 18, 2015 | 34.08 | 35.22 | 33.91 | 35.05 | 2,026,770 | +1.40(+4.16%) |
Mar 17, 2015 | 33.60 | 33.77 | 33.48 | 33.65 | 1,544,343 | +0.39(+1.16%) |
Mar 16, 2015 | 32.89 | 33.27 | 32.78 | 33.27 | 1,278,029 | +0.22(+0.68%) |
Mar 13, 2015 | 33.17 | 33.23 | 32.66 | 33.04 | 2,226,891 | -0.76(-2.24%) |
Mar 12, 2015 | 34.18 | 34.23 | 33.68 | 33.80 | 1,544,778 | +0.16(+0.48%) |
Mar 11, 2015 | 33.79 | 33.89 | 33.38 | 33.64 | 3,913,923 | -0.34(-0.99%) |
Mar 10, 2015 | 34.32 | 34.44 | 33.97 | 33.97 | 3,254,233 | -1.35(-3.83%) |
Mar 09, 2015 | 35.53 | 35.66 | 35.33 | 35.33 | 1,604,881 | -0.25(-0.69%) |
Mar 06, 2015 | 35.91 | 36.03 | 35.56 | 35.57 | 1,608,783 | -0.98(-2.68%) |
Mar 05, 2015 | 36.94 | 36.96 | 36.52 | 36.55 | 1,326,358 | -0.46(-1.23%) |
Mar 04, 2015 | 36.83 | 37.01 | 36.56 | 37.01 | 1,091,211 | -0.19(-0.51%) |
Mar 03, 2015 | 36.73 | 37.18 | 36.64 | 37.20 | 1,358,017 | +0.17(+0.45%) |
Mar 02, 2015 | 37.43 | 37.44 | 36.85 | 37.03 | 1,802,713 | -0.55(-1.45%) |
Feb 27, 2015 | 37.57 | 38.00 | 37.46 | 37.57 | 5,640,312 | +0.46(+1.23%) |
Feb 26, 2015 | 37.08 | 37.27 | 36.98 | 37.12 | 1,653,954 | -0.66(-1.74%) |
Feb 25, 2015 | 37.31 | 37.85 | 37.12 | 37.78 | 2,002,797 | +0.31(+0.82%) |
Feb 24, 2015 | 37.18 | 37.64 | 36.94 | 37.47 | 1,651,832 | +0.85(+2.33%) |
Feb 23, 2015 | 36.61 | 36.96 | 36.43 | 36.61 | 1,802,889 | -0.43(-1.17%) |
Feb 20, 2015 | 36.36 | 37.16 | 36.17 | 37.05 | 5,469,362 | +0.50(+1.38%) |
Feb 19, 2015 | 36.62 | 36.83 | 36.31 | 36.54 | 2,647,306 | -1.08(-2.87%) |
Feb 18, 2015 | 37.65 | 37.88 | 37.36 | 37.62 | 2,112,238 | -0.49(-1.29%) |
Feb 17, 2015 | 37.71 | 38.16 | 37.31 | 38.11 | 1,603,140 | +0.18(+0.48%) |
Feb 13, 2015 | 37.85 | 37.93 | 37.93 | 37.93 | 1,697,047 | -0.25(-0.66%) |
Feb 12, 2015 | 37.76 | 38.30 | 37.66 | 38.18 | 3,427,175 | +0.83(+2.21%) |
Feb 11, 2015 | 37.18 | 37.48 | 36.80 | 37.36 | 1,523,082 | -0.44(-1.17%) |
Feb 10, 2015 | 37.80 | 37.92 | 37.11 | 37.80 | 1,565,598 | +0.00(+0.00%) |
Feb 09, 2015 | 37.53 | 38.25 | 37.53 | 37.80 | 2,912,176 | +0.20(+0.52%) |
Feb 06, 2015 | 38.04 | 38.21 | 37.58 | 37.60 | 3,638,840 | -0.80(-2.08%) |
Feb 05, 2015 | 38.16 | 38.70 | 38.00 | 38.40 | 2,171,071 | +0.52(+1.37%) |
Feb 04, 2015 | 37.88 | 38.30 | 37.62 | 37.88 | 2,405,128 | -0.97(-2.51%) |
Feb 03, 2015 | 38.52 | 39.14 | 38.49 | 38.86 | 3,224,465 | +1.19(+3.16%) |