Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.93 | 36.93 | 36.29 | 36.36 | 36,551 | -0.59(-1.60%) |
Apr 29, 2015 | 36.61 | 36.98 | 36.61 | 36.96 | 20,976 | +0.16(+0.44%) |
Apr 28, 2015 | 36.36 | 36.79 | 36.22 | 36.79 | 465,261 | +0.40(+1.11%) |
Apr 27, 2015 | 36.93 | 36.96 | 36.38 | 36.39 | 31,212 | -0.29(-0.79%) |
Apr 24, 2015 | 36.96 | 36.96 | 36.57 | 36.68 | 16,926 | -0.21(-0.58%) |
Apr 23, 2015 | 36.72 | 37.01 | 36.62 | 36.90 | 37,809 | +0.10(+0.28%) |
Apr 22, 2015 | 36.48 | 36.90 | 36.29 | 36.79 | 91,273 | +0.35(+0.96%) |
Apr 21, 2015 | 36.57 | 36.68 | 36.44 | 36.44 | 604,144 | -0.10(-0.28%) |
Apr 20, 2015 | 36.51 | 36.70 | 36.47 | 36.54 | 88,544 | +0.24(+0.66%) |
Apr 17, 2015 | 36.68 | 36.68 | 36.15 | 36.30 | 40,606 | -0.63(-1.71%) |
Apr 16, 2015 | 36.77 | 36.97 | 36.55 | 36.94 | 567,950 | +0.19(+0.51%) |
Apr 15, 2015 | 36.80 | 36.94 | 36.52 | 36.75 | 89,095 | +0.04(+0.12%) |
Apr 14, 2015 | 36.63 | 36.78 | 36.39 | 36.71 | 31,874 | +0.02(+0.05%) |
Apr 13, 2015 | 36.66 | 36.88 | 36.66 | 36.69 | 32,028 | +0.03(+0.09%) |
Apr 10, 2015 | 36.63 | 36.73 | 36.52 | 36.66 | 43,031 | -0.03(-0.09%) |
Apr 09, 2015 | 36.60 | 36.71 | 36.39 | 36.69 | 13,875 | +0.15(+0.40%) |
Apr 08, 2015 | 36.43 | 36.64 | 36.36 | 36.54 | 342,471 | +0.15(+0.40%) |
Apr 07, 2015 | 36.70 | 36.80 | 36.40 | 36.40 | 36,824 | -0.25(-0.68%) |
Apr 06, 2015 | 36.52 | 36.78 | 36.19 | 36.65 | 16,836 | -0.04(-0.12%) |
Apr 02, 2015 | 36.67 | 36.69 | 36.69 | 36.69 | 51,399 | +0.04(+0.12%) |
Apr 01, 2015 | 36.58 | 36.67 | 36.38 | 36.65 | 14,408 | -0.03(-0.07%) |
Mar 31, 2015 | 36.78 | 36.83 | 36.60 | 36.67 | 262,500 | -0.23(-0.63%) |
Mar 30, 2015 | 36.62 | 36.96 | 36.62 | 36.90 | 39,738 | +0.47(+1.29%) |
Mar 27, 2015 | 36.15 | 36.43 | 36.12 | 36.43 | 40,245 | +0.12(+0.33%) |
Mar 26, 2015 | 36.09 | 36.44 | 35.89 | 36.31 | 49,441 | +0.13(+0.35%) |
Mar 25, 2015 | 36.99 | 36.99 | 36.16 | 36.19 | 32,844 | -0.73(-1.97%) |
Mar 24, 2015 | 37.12 | 37.12 | 36.90 | 36.91 | 417,932 | -0.21(-0.58%) |
Mar 23, 2015 | 37.26 | 37.28 | 37.13 | 37.13 | 20,537 | -0.15(-0.41%) |
Mar 20, 2015 | 37.00 | 37.29 | 36.94 | 37.28 | 37,637 | +0.45(+1.23%) |
Mar 19, 2015 | 36.86 | 36.86 | 36.49 | 36.83 | 97,946 | -0.10(-0.28%) |
Mar 18, 2015 | 37.42 | 37.42 | 36.86 | 36.93 | 94,591 | -0.44(-1.19%) |
Mar 17, 2015 | 37.20 | 37.40 | 37.08 | 37.37 | 81,770 | +0.03(+0.07%) |
Mar 16, 2015 | 37.15 | 37.35 | 37.15 | 37.35 | 44,059 | +0.41(+1.11%) |
Mar 13, 2015 | 36.94 | 37.02 | 36.51 | 36.94 | 47,496 | -0.11(-0.30%) |
Mar 12, 2015 | 36.66 | 37.06 | 36.59 | 37.05 | 71,878 | +0.67(+1.83%) |
Mar 11, 2015 | 36.12 | 36.49 | 36.07 | 36.38 | 50,847 | +0.38(+1.04%) |
Mar 10, 2015 | 36.20 | 36.25 | 36.01 | 36.01 | 15,587 | -0.56(-1.52%) |
Mar 09, 2015 | 36.39 | 36.64 | 36.35 | 36.56 | 30,412 | +0.17(+0.47%) |
Mar 06, 2015 | 36.34 | 37.08 | 36.34 | 36.39 | 117,394 | +0.07(+0.19%) |
Mar 05, 2015 | 36.19 | 36.32 | 35.96 | 36.32 | 22,099 | +0.22(+0.62%) |
Mar 04, 2015 | 36.17 | 36.28 | 35.99 | 36.10 | 31,941 | -0.15(-0.40%) |
Mar 03, 2015 | 36.42 | 36.42 | 36.23 | 36.25 | 40,443 | -0.28(-0.77%) |
Mar 02, 2015 | 36.01 | 36.55 | 36.00 | 36.53 | 96,387 | +0.49(+1.35%) |
Feb 27, 2015 | 36.32 | 36.32 | 36.03 | 36.04 | 33,290 | -0.26(-0.71%) |
Feb 26, 2015 | 36.32 | 36.41 | 36.21 | 36.30 | 18,765 | -0.03(-0.07%) |
Feb 25, 2015 | 36.42 | 36.48 | 36.23 | 36.32 | 45,203 | -0.07(-0.19%) |
Feb 24, 2015 | 36.10 | 36.61 | 36.10 | 36.39 | 52,862 | +0.32(+0.88%) |
Feb 23, 2015 | 36.10 | 36.10 | 35.80 | 36.08 | 19,508 | -0.09(-0.26%) |
Feb 20, 2015 | 35.77 | 36.20 | 35.49 | 36.17 | 40,063 | +0.33(+0.93%) |
Feb 19, 2015 | 35.85 | 35.98 | 35.73 | 35.84 | 35,674 | +0.04(+0.12%) |
Feb 18, 2015 | 36.08 | 36.08 | 35.66 | 35.79 | 62,654 | -0.27(-0.76%) |
Feb 17, 2015 | 35.88 | 36.13 | 35.85 | 36.07 | 55,417 | +0.15(+0.43%) |
Feb 13, 2015 | 36.08 | 35.91 | 35.91 | 35.91 | 22,241 | -0.16(-0.45%) |
Feb 12, 2015 | 35.64 | 36.09 | 35.64 | 36.08 | 45,079 | +0.54(+1.52%) |
Feb 11, 2015 | 35.40 | 35.69 | 35.29 | 35.54 | 16,102 | +0.03(+0.08%) |
Feb 10, 2015 | 35.35 | 35.54 | 35.17 | 35.51 | 37,129 | +0.40(+1.14%) |
Feb 09, 2015 | 35.26 | 35.40 | 35.08 | 35.11 | 18,917 | -0.35(-0.99%) |
Feb 06, 2015 | 35.15 | 35.71 | 35.10 | 35.46 | 59,791 | +0.58(+1.67%) |
Feb 05, 2015 | 34.51 | 34.98 | 34.42 | 34.88 | 50,082 | +0.56(+1.64%) |
Feb 04, 2015 | 34.02 | 34.55 | 34.02 | 34.32 | 168,664 | +0.19(+0.55%) |
Feb 03, 2015 | 33.49 | 34.16 | 33.49 | 34.13 | 90,554 | +0.79(+2.38%) |