Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.88 | 38.03 | 37.34 | 37.60 | 4,431,957 | -0.33(-0.87%) |
Apr 29, 2015 | 39.15 | 39.30 | 37.80 | 37.93 | 3,926,710 | -2.00(-5.01%) |
Apr 28, 2015 | 40.10 | 40.51 | 39.83 | 39.93 | 2,641,898 | -0.29(-0.72%) |
Apr 27, 2015 | 40.96 | 40.96 | 40.13 | 40.22 | 1,215,741 | -0.72(-1.76%) |
Apr 24, 2015 | 40.77 | 40.98 | 40.34 | 40.94 | 2,280,410 | +0.28(+0.69%) |
Apr 23, 2015 | 40.58 | 41.08 | 40.39 | 40.66 | 2,903,031 | +0.07(+0.17%) |
Apr 22, 2015 | 40.42 | 40.81 | 39.71 | 40.59 | 1,958,211 | +0.25(+0.62%) |
Apr 21, 2015 | 40.76 | 40.83 | 39.89 | 40.34 | 2,393,915 | -0.34(-0.84%) |
Apr 20, 2015 | 41.00 | 41.24 | 40.65 | 40.68 | 1,673,508 | +0.05(+0.12%) |
Apr 17, 2015 | 41.00 | 40.25 | 40.63 | 2,122,826 | -0.47(-1.14%) | |
Apr 16, 2015 | 42.29 | 42.29 | 41.06 | 41.10 | 2,991,119 | -1.51(-3.54%) |
Apr 15, 2015 | 42.25 | 42.88 | 41.94 | 42.61 | 2,364,489 | +0.44(+1.04%) |
Apr 14, 2015 | 41.61 | 42.34 | 41.52 | 42.17 | 1,441,846 | +0.60(+1.44%) |
Apr 13, 2015 | 41.74 | 42.32 | 41.55 | 41.57 | 2,369,164 | -0.34(-0.81%) |
Apr 10, 2015 | 41.50 | 42.05 | 41.40 | 41.91 | 2,382,676 | +0.10(+0.24%) |
Apr 09, 2015 | 41.69 | 41.94 | 41.53 | 41.81 | 2,031,589 | +0.17(+0.41%) |
Apr 08, 2015 | 41.29 | 41.71 | 41.06 | 41.64 | 2,135,959 | +0.12(+0.29%) |
Apr 07, 2015 | 42.16 | 42.33 | 41.47 | 41.52 | 1,743,615 | -0.82(-1.94%) |
Apr 06, 2015 | 41.55 | 42.59 | 41.37 | 42.34 | 2,896,074 | +0.57(+1.36%) |
Apr 02, 2015 | 41.77 | 41.77 | 41.77 | 0 | +0.11(+0.26%) | |
Apr 01, 2015 | 41.48 | 41.73 | 41.09 | 41.66 | 3,290,083 | +0.14(+0.34%) |
Mar 31, 2015 | 41.46 | 41.72 | 41.14 | 41.52 | 2,516,414 | -0.12(-0.29%) |
Mar 30, 2015 | 41.23 | 41.88 | 41.14 | 41.64 | 1,596,720 | +0.58(+1.41%) |
Mar 27, 2015 | 41.00 | 41.23 | 40.84 | 41.06 | 1,566,155 | +0.05(+0.12%) |
Mar 26, 2015 | 40.59 | 41.39 | 40.29 | 41.01 | 3,005,543 | +0.30(+0.74%) |
Mar 25, 2015 | 41.43 | 41.45 | 40.71 | 40.71 | 1,804,502 | -0.73(-1.76%) |
Mar 24, 2015 | 41.66 | 41.90 | 41.26 | 41.44 | 2,786,430 | -0.19(-0.46%) |
Mar 23, 2015 | 40.43 | 42.08 | 40.25 | 41.63 | 4,987,053 | +1.28(+3.17%) |
Mar 20, 2015 | 39.65 | 40.56 | 39.55 | 40.35 | 3,546,712 | +0.98(+2.49%) |
Mar 19, 2015 | 40.11 | 40.23 | 38.59 | 39.37 | 3,446,126 | -0.92(-2.28%) |
Mar 18, 2015 | 39.28 | 40.88 | 39.18 | 40.29 | 3,598,925 | +0.89(+2.26%) |
Mar 17, 2015 | 38.89 | 39.49 | 38.51 | 39.40 | 2,250,352 | +0.43(+1.10%) |
Mar 16, 2015 | 38.50 | 38.99 | 38.28 | 38.97 | 2,200,494 | +0.58(+1.51%) |
Mar 13, 2015 | 38.30 | 38.45 | 37.16 | 38.39 | 1,775,392 | +0.05(+0.13%) |
Mar 12, 2015 | 38.20 | 38.50 | 37.93 | 38.34 | 1,981,907 | +0.20(+0.52%) |
Mar 11, 2015 | 37.78 | 38.21 | 37.61 | 38.14 | 1,421,402 | +0.26(+0.69%) |
Mar 10, 2015 | 38.64 | 38.77 | 37.86 | 37.88 | 2,012,073 | -1.09(-2.80%) |
Mar 09, 2015 | 38.12 | 39.15 | 37.99 | 38.97 | 2,317,824 | +0.91(+2.39%) |
Mar 06, 2015 | 38.67 | 39.03 | 37.93 | 38.06 | 2,020,240 | -0.97(-2.49%) |
Mar 05, 2015 | 38.53 | 39.09 | 38.34 | 39.03 | 1,520,245 | +0.69(+1.80%) |
Mar 04, 2015 | 38.83 | 38.22 | 38.34 | 1,691,413 | -0.49(-1.26%) | |
Mar 03, 2015 | 38.36 | 38.83 | 1,912,306 | -0.25(-0.64%) | ||
Mar 02, 2015 | 39.20 | 39.42 | 38.75 | 39.08 | 1,248,232 | -0.14(-0.36%) |
Feb 27, 2015 | 39.53 | 39.73 | 39.11 | 39.22 | 1,301,884 | -0.29(-0.73%) |
Feb 26, 2015 | 39.75 | 39.98 | 39.36 | 39.51 | 1,443,215 | -0.30(-0.75%) |
Feb 25, 2015 | 39.40 | 39.83 | 39.32 | 39.81 | 1,302,198 | +0.39(+0.99%) |
Feb 24, 2015 | 39.72 | 39.97 | 39.36 | 39.42 | 1,925,848 | -0.42(-1.05%) |
Feb 23, 2015 | 39.29 | 39.86 | 39.12 | 39.84 | 1,579,565 | +0.46(+1.17%) |
Feb 20, 2015 | 39.00 | 39.52 | 38.25 | 39.38 | 1,989,043 | +0.25(+0.64%) |
Feb 19, 2015 | 38.98 | 39.32 | 38.40 | 39.13 | 1,601,999 | +0.06(+0.15%) |
Feb 18, 2015 | 38.94 | 39.49 | 38.80 | 39.07 | 1,984,871 | +0.07(+0.18%) |
Feb 17, 2015 | 38.74 | 39.22 | 38.51 | 39.00 | 2,586,835 | +0.79(+2.07%) |
Feb 13, 2015 | 38.21 | 38.21 | 38.21 | 0 | +0.11(+0.29%) | |
Feb 12, 2015 | 37.31 | 38.42 | 37.31 | 38.10 | 2,490,263 | +0.93(+2.50%) |
Feb 11, 2015 | 37.15 | 37.28 | 36.89 | 37.17 | 1,618,696 | -0.13(-0.35%) |
Feb 10, 2015 | 37.43 | 37.55 | 37.08 | 37.30 | 1,674,953 | +0.18(+0.48%) |
Feb 09, 2015 | 36.87 | 37.37 | 36.73 | 37.12 | 1,355,070 | -0.20(-0.54%) |
Feb 06, 2015 | 37.49 | 37.64 | 37.07 | 37.32 | 2,016,883 | -0.15(-0.40%) |
Feb 05, 2015 | 36.18 | 37.50 | 36.00 | 37.47 | 2,339,864 | +1.35(+3.74%) |
Feb 04, 2015 | 35.81 | 36.45 | 35.64 | 36.12 | 1,823,371 | +0.11(+0.31%) |
Feb 03, 2015 | 35.86 | 36.30 | 35.41 | 36.01 | 2,255,446 | +0.53(+1.49%) |