Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.82 | 38.92 | 38.15 | 38.40 | 1,860,052 | -0.55(-1.41%) |
Apr 29, 2015 | 39.02 | 39.17 | 38.46 | 38.94 | 2,328,376 | -0.20(-0.52%) |
Apr 28, 2015 | 38.86 | 39.27 | 38.58 | 39.15 | 1,943,169 | +0.19(+0.48%) |
Apr 27, 2015 | 39.67 | 39.69 | 38.95 | 38.96 | 2,476,351 | -0.47(-1.20%) |
Apr 24, 2015 | 39.64 | 39.73 | 39.37 | 39.43 | 2,370,604 | -0.12(-0.31%) |
Apr 23, 2015 | 39.37 | 39.78 | 39.20 | 39.56 | 4,280,988 | -0.08(-0.21%) |
Apr 22, 2015 | 39.65 | 39.76 | 39.32 | 39.64 | 2,937,338 | -0.17(-0.42%) |
Apr 21, 2015 | 40.30 | 40.37 | 39.79 | 39.81 | 1,852,938 | -0.28(-0.69%) |
Apr 20, 2015 | 40.21 | 40.32 | 40.05 | 40.08 | 1,519,853 | +0.19(+0.49%) |
Apr 17, 2015 | 39.67 | 39.95 | 39.54 | 39.89 | 2,514,139 | -0.14(-0.35%) |
Apr 16, 2015 | 40.04 | 40.24 | 39.96 | 40.03 | 1,153,144 | -0.23(-0.58%) |
Apr 15, 2015 | 40.17 | 40.43 | 40.08 | 40.26 | 1,557,616 | +0.29(+0.72%) |
Apr 14, 2015 | 39.87 | 40.09 | 39.52 | 39.97 | 1,915,426 | +0.03(+0.07%) |
Apr 13, 2015 | 40.46 | 40.46 | 39.90 | 39.95 | 3,995,955 | -0.47(-1.17%) |
Apr 10, 2015 | 39.72 | 40.43 | 39.51 | 40.42 | 3,631,723 | +0.98(+2.49%) |
Apr 09, 2015 | 39.13 | 39.53 | 39.05 | 39.43 | 1,435,751 | +0.21(+0.54%) |
Apr 08, 2015 | 39.38 | 39.53 | 39.00 | 39.22 | 2,632,455 | -0.17(-0.42%) |
Apr 07, 2015 | 38.92 | 39.46 | 38.86 | 39.39 | 3,310,443 | +0.47(+1.22%) |
Apr 06, 2015 | 38.68 | 39.17 | 38.53 | 38.92 | 2,564,175 | -0.11(-0.29%) |
Apr 02, 2015 | 38.49 | 39.03 | 39.03 | 39.03 | 2,301,371 | +0.61(+1.59%) |
Apr 01, 2015 | 38.48 | 38.48 | 37.79 | 38.41 | 2,338,470 | -0.15(-0.39%) |
Mar 31, 2015 | 38.31 | 38.78 | 38.15 | 38.56 | 1,787,707 | -0.16(-0.41%) |
Mar 30, 2015 | 38.53 | 38.85 | 38.35 | 38.72 | 2,224,096 | +0.57(+1.48%) |
Mar 27, 2015 | 37.68 | 38.22 | 37.66 | 38.15 | 2,082,482 | +0.47(+1.26%) |
Mar 26, 2015 | 37.66 | 37.93 | 37.38 | 37.68 | 1,699,836 | -0.10(-0.27%) |
Mar 25, 2015 | 38.12 | 38.60 | 37.76 | 37.78 | 2,998,624 | -0.26(-0.68%) |
Mar 24, 2015 | 39.00 | 39.00 | 37.97 | 38.04 | 3,916,483 | -1.03(-2.63%) |
Mar 23, 2015 | 39.00 | 39.29 | 38.88 | 39.07 | 1,982,455 | -0.01(-0.02%) |
Mar 20, 2015 | 39.25 | 39.36 | 39.07 | 39.08 | 2,501,000 | +0.00(+0.00%) |
Mar 19, 2015 | 38.93 | 39.12 | 38.72 | 39.08 | 1,172,675 | +0.08(+0.21%) |
Mar 18, 2015 | 38.38 | 39.24 | 38.12 | 39.00 | 1,399,363 | +0.50(+1.30%) |
Mar 17, 2015 | 38.44 | 38.60 | 38.01 | 38.50 | 1,625,460 | -0.21(-0.55%) |
Mar 16, 2015 | 38.11 | 38.73 | 38.06 | 38.71 | 2,755,872 | +0.87(+2.30%) |
Mar 13, 2015 | 37.92 | 38.38 | 37.51 | 37.84 | 5,081,515 | -0.21(-0.56%) |
Mar 12, 2015 | 37.95 | 38.18 | 37.93 | 38.05 | 2,937,828 | +0.23(+0.61%) |
Mar 11, 2015 | 37.76 | 38.07 | 37.65 | 37.82 | 2,229,762 | +0.20(+0.54%) |
Mar 10, 2015 | 38.16 | 38.21 | 37.62 | 37.62 | 2,118,449 | -1.03(-2.66%) |
Mar 09, 2015 | 38.46 | 38.78 | 38.36 | 38.64 | 1,611,955 | +0.19(+0.51%) |
Mar 06, 2015 | 38.84 | 38.93 | 38.41 | 38.45 | 1,651,041 | -0.64(-1.63%) |
Mar 05, 2015 | 38.88 | 39.11 | 38.74 | 39.09 | 1,486,758 | +0.20(+0.52%) |
Mar 04, 2015 | 38.84 | 39.03 | 38.63 | 38.88 | 1,410,635 | -0.24(-0.62%) |
Mar 03, 2015 | 39.30 | 39.41 | 39.01 | 39.13 | 1,766,477 | -0.41(-1.03%) |
Mar 02, 2015 | 39.20 | 39.57 | 39.20 | 39.53 | 1,995,080 | +0.45(+1.16%) |
Feb 27, 2015 | 39.16 | 39.22 | 38.93 | 39.08 | 1,810,669 | -0.14(-0.35%) |
Feb 26, 2015 | 39.10 | 39.24 | 38.88 | 39.22 | 1,626,040 | +0.15(+0.38%) |
Feb 25, 2015 | 39.20 | 39.34 | 38.97 | 39.07 | 2,531,251 | +0.13(+0.33%) |
Feb 24, 2015 | 38.53 | 38.98 | 38.51 | 38.94 | 2,076,111 | +0.31(+0.79%) |
Feb 23, 2015 | 38.78 | 38.85 | 38.41 | 38.63 | 2,125,593 | -0.20(-0.52%) |
Feb 20, 2015 | 38.04 | 38.99 | 37.85 | 38.84 | 3,210,003 | +0.74(+1.94%) |
Feb 19, 2015 | 38.33 | 38.49 | 38.00 | 38.10 | 4,036,786 | -0.36(-0.94%) |
Feb 18, 2015 | 38.07 | 39.07 | 37.88 | 38.46 | 9,728,927 | +0.94(+2.52%) |
Feb 17, 2015 | 37.04 | 37.52 | 36.81 | 37.51 | 3,104,808 | +0.34(+0.92%) |
Feb 13, 2015 | 37.01 | 37.17 | 37.17 | 37.17 | 2,389,129 | +0.12(+0.32%) |
Feb 12, 2015 | 36.64 | 37.09 | 36.60 | 37.05 | 1,423,286 | +0.64(+1.75%) |
Feb 11, 2015 | 36.70 | 36.86 | 36.32 | 36.41 | 3,604,190 | -0.31(-0.86%) |
Feb 10, 2015 | 36.39 | 36.81 | 35.90 | 36.73 | 1,521,623 | +0.58(+1.61%) |
Feb 09, 2015 | 36.32 | 36.51 | 36.06 | 36.14 | 3,873,440 | -0.28(-0.76%) |
Feb 06, 2015 | 36.61 | 36.86 | 36.32 | 36.42 | 2,913,327 | -0.18(-0.48%) |
Feb 05, 2015 | 36.31 | 36.87 | 36.31 | 36.60 | 1,972,705 | +0.39(+1.07%) |
Feb 04, 2015 | 36.41 | 36.53 | 35.94 | 36.21 | 2,773,156 | -0.47(-1.29%) |
Feb 03, 2015 | 36.14 | 36.69 | 36.03 | 36.68 | 3,185,803 | +0.86(+2.40%) |