Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.30 | 36.43 | 36.00 | 36.09 | 882,291 | -0.23(-0.63%) |
Apr 29, 2015 | 36.29 | 36.38 | 36.08 | 36.32 | 543,327 | -0.10(-0.28%) |
Apr 28, 2015 | 35.99 | 36.46 | 35.79 | 36.42 | 648,540 | +0.21(+0.58%) |
Apr 27, 2015 | 37.02 | 37.10 | 36.11 | 36.21 | 571,073 | -0.63(-1.72%) |
Apr 24, 2015 | 36.88 | 37.01 | 36.65 | 36.84 | 563,805 | +0.14(+0.37%) |
Apr 23, 2015 | 36.23 | 36.96 | 36.07 | 36.70 | 696,491 | +0.45(+1.24%) |
Apr 22, 2015 | 36.39 | 36.47 | 36.15 | 36.26 | 456,594 | -0.01(-0.02%) |
Apr 21, 2015 | 36.66 | 36.66 | 36.23 | 36.26 | 724,697 | -0.11(-0.30%) |
Apr 20, 2015 | 36.28 | 36.68 | 36.10 | 36.37 | 591,490 | +0.17(+0.47%) |
Apr 17, 2015 | 36.47 | 36.47 | 35.99 | 36.21 | 579,657 | -0.42(-1.16%) |
Apr 16, 2015 | 36.48 | 36.74 | 36.25 | 36.63 | 544,621 | +0.19(+0.53%) |
Apr 15, 2015 | 36.26 | 36.64 | 36.17 | 36.43 | 626,476 | +0.27(+0.75%) |
Apr 14, 2015 | 36.04 | 36.41 | 35.83 | 36.16 | 758,462 | +0.14(+0.40%) |
Apr 13, 2015 | 36.82 | 36.82 | 35.95 | 36.02 | 894,094 | -0.92(-2.50%) |
Apr 10, 2015 | 36.95 | 37.00 | 36.82 | 36.94 | 739,032 | +0.12(+0.32%) |
Apr 09, 2015 | 36.96 | 36.99 | 36.09 | 36.82 | 1,320,198 | -0.19(-0.53%) |
Apr 08, 2015 | 36.58 | 37.05 | 36.30 | 37.02 | 2,283,896 | -0.16(-0.43%) |
Apr 07, 2015 | 38.58 | 38.58 | 37.15 | 37.18 | 1,237,124 | -1.35(-3.51%) |
Apr 06, 2015 | 37.54 | 38.67 | 37.50 | 38.53 | 2,224,600 | +0.78(+2.06%) |
Apr 02, 2015 | 37.70 | 37.75 | 37.75 | 37.75 | 1,154,030 | +0.20(+0.54%) |
Apr 01, 2015 | 38.02 | 38.23 | 37.20 | 37.55 | 956,293 | -0.60(-1.58%) |
Mar 31, 2015 | 38.03 | 38.35 | 37.81 | 38.15 | 1,043,109 | +0.34(+0.90%) |
Mar 30, 2015 | 37.74 | 38.07 | 37.64 | 37.81 | 793,521 | +0.22(+0.59%) |
Mar 27, 2015 | 37.01 | 37.66 | 36.83 | 37.59 | 649,367 | +0.67(+1.81%) |
Mar 26, 2015 | 36.59 | 37.15 | 36.50 | 36.92 | 463,287 | +0.08(+0.23%) |
Mar 25, 2015 | 37.41 | 37.71 | 36.75 | 36.84 | 1,541,733 | -0.38(-1.02%) |
Mar 24, 2015 | 37.23 | 37.83 | 36.89 | 37.22 | 1,168,558 | -0.01(-0.02%) |
Mar 23, 2015 | 37.03 | 37.55 | 36.92 | 37.23 | 1,377,294 | +0.19(+0.53%) |
Mar 20, 2015 | 36.43 | 37.12 | 36.19 | 37.03 | 1,892,926 | +0.76(+2.10%) |
Mar 19, 2015 | 36.48 | 36.54 | 36.16 | 36.27 | 670,874 | -0.36(-0.99%) |
Mar 18, 2015 | 36.22 | 36.76 | 36.00 | 36.64 | 604,169 | +0.41(+1.12%) |
Mar 17, 2015 | 36.37 | 36.39 | 35.85 | 36.23 | 788,639 | -0.02(-0.05%) |
Mar 16, 2015 | 35.53 | 36.29 | 35.32 | 36.25 | 822,885 | +0.92(+2.61%) |
Mar 13, 2015 | 35.36 | 35.62 | 35.07 | 35.32 | 992,120 | -0.19(-0.52%) |
Mar 12, 2015 | 35.11 | 35.63 | 35.02 | 35.51 | 685,533 | +0.58(+1.67%) |
Mar 11, 2015 | 34.33 | 34.94 | 34.07 | 34.93 | 985,946 | +0.72(+2.10%) |
Mar 10, 2015 | 34.92 | 35.06 | 34.17 | 34.21 | 664,807 | -0.91(-2.60%) |
Mar 09, 2015 | 34.88 | 35.37 | 34.79 | 35.12 | 387,439 | +0.24(+0.68%) |
Mar 06, 2015 | 35.09 | 35.34 | 34.63 | 34.88 | 642,534 | -0.20(-0.58%) |
Mar 05, 2015 | 35.37 | 35.56 | 35.06 | 35.09 | 503,029 | -0.27(-0.77%) |
Mar 04, 2015 | 35.27 | 35.72 | 35.28 | 35.36 | 656,639 | +0.08(+0.22%) |
Mar 03, 2015 | 34.85 | 35.39 | 34.83 | 35.28 | 859,736 | +0.47(+1.36%) |
Mar 02, 2015 | 34.46 | 34.93 | 34.30 | 34.81 | 549,079 | +0.55(+1.61%) |
Feb 27, 2015 | 34.50 | 34.82 | 34.18 | 34.26 | 878,784 | -0.38(-1.09%) |
Feb 26, 2015 | 34.70 | 34.86 | 34.52 | 34.64 | 725,999 | -0.18(-0.51%) |
Feb 25, 2015 | 35.07 | 35.12 | 34.69 | 34.81 | 701,129 | -0.24(-0.70%) |
Feb 24, 2015 | 35.11 | 35.28 | 35.00 | 35.06 | 704,514 | -0.13(-0.36%) |
Feb 23, 2015 | 35.26 | 35.38 | 35.08 | 35.18 | 753,171 | -0.08(-0.21%) |
Feb 20, 2015 | 35.46 | 35.48 | 34.97 | 35.26 | 837,929 | -0.19(-0.55%) |
Feb 19, 2015 | 34.66 | 35.51 | 34.52 | 35.45 | 1,301,975 | +0.79(+2.28%) |
Feb 18, 2015 | 35.13 | 35.26 | 33.32 | 34.66 | 2,448,513 | +1.78(+5.42%) |
Feb 17, 2015 | 32.79 | 33.06 | 32.59 | 32.88 | 782,473 | +0.13(+0.39%) |
Feb 13, 2015 | 32.69 | 32.75 | 32.75 | 32.75 | 957,668 | -0.12(-0.36%) |
Feb 12, 2015 | 32.56 | 32.97 | 32.34 | 32.87 | 379,965 | +0.45(+1.38%) |
Feb 11, 2015 | 32.45 | 32.51 | 32.08 | 32.42 | 244,944 | -0.03(-0.10%) |
Feb 10, 2015 | 32.05 | 32.53 | 31.65 | 32.46 | 312,677 | +0.71(+2.23%) |
Feb 09, 2015 | 31.83 | 31.94 | 31.52 | 31.75 | 389,314 | -0.03(-0.08%) |
Feb 06, 2015 | 31.84 | 31.99 | 31.63 | 31.78 | 564,720 | -0.15(-0.47%) |
Feb 05, 2015 | 32.26 | 32.35 | 31.88 | 31.93 | 1,028,335 | -0.29(-0.91%) |
Feb 04, 2015 | 32.11 | 32.46 | 32.11 | 32.22 | 1,103,315 | -0.08(-0.26%) |
Feb 03, 2015 | 31.72 | 32.44 | 31.72 | 32.31 | 604,763 | +0.56(+1.78%) |