Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.21 | 39.22 | 38.99 | 39.06 | 2,699,519 | -0.41(-1.03%) |
Apr 29, 2015 | 39.52 | 39.63 | 39.34 | 39.47 | 1,837,731 | -0.31(-0.77%) |
Apr 28, 2015 | 39.70 | 39.79 | 39.54 | 39.77 | 1,239,550 | +0.06(+0.15%) |
Apr 27, 2015 | 39.78 | 39.89 | 39.69 | 39.71 | 1,737,825 | +0.15(+0.39%) |
Apr 24, 2015 | 39.47 | 39.62 | 39.38 | 39.56 | 1,781,963 | +0.18(+0.47%) |
Apr 23, 2015 | 38.99 | 39.42 | 38.95 | 39.37 | 2,574,486 | +0.22(+0.57%) |
Apr 22, 2015 | 39.07 | 39.18 | 38.91 | 39.15 | 1,627,881 | +0.12(+0.31%) |
Apr 21, 2015 | 38.71 | 39.14 | 38.97 | 39.03 | 1,288,129 | +0.32(+0.83%) |
Apr 20, 2015 | 38.75 | 38.81 | 38.69 | 38.71 | 1,219,551 | +0.00(+0.00%) |
Apr 17, 2015 | 38.72 | 38.75 | 38.55 | 38.71 | 1,776,682 | -0.53(-1.35%) |
Apr 16, 2015 | 39.18 | 39.32 | 38.98 | 39.24 | 1,307,588 | +0.17(+0.43%) |
Apr 15, 2015 | 38.97 | 39.12 | 38.82 | 39.07 | 1,920,171 | +0.21(+0.53%) |
Apr 14, 2015 | 38.76 | 38.89 | 38.72 | 38.86 | 1,295,412 | +0.30(+0.77%) |
Apr 13, 2015 | 38.73 | 38.78 | 38.54 | 38.56 | 1,674,733 | -0.22(-0.57%) |
Apr 10, 2015 | 38.62 | 38.79 | 38.61 | 38.78 | 1,559,684 | +0.07(+0.18%) |
Apr 09, 2015 | 38.68 | 38.73 | 38.54 | 38.72 | 2,184,963 | +0.15(+0.40%) |
Apr 08, 2015 | 38.81 | 38.81 | 38.42 | 38.56 | 1,566,849 | +0.30(+0.78%) |
Apr 07, 2015 | 38.40 | 38.53 | 38.26 | 38.26 | 1,335,963 | -0.05(-0.12%) |
Apr 06, 2015 | 38.16 | 38.49 | 38.06 | 38.31 | 1,618,702 | +0.41(+1.09%) |
Apr 02, 2015 | 37.74 | 37.90 | 37.90 | 37.90 | 1,572,345 | +0.32(+0.86%) |
Apr 01, 2015 | 37.54 | 37.59 | 37.32 | 37.58 | 4,619,333 | +0.28(+0.76%) |
Mar 31, 2015 | 37.22 | 37.41 | 37.13 | 37.29 | 1,385,197 | -0.38(-1.02%) |
Mar 30, 2015 | 37.61 | 37.77 | 37.58 | 37.68 | 2,137,081 | +0.15(+0.41%) |
Mar 27, 2015 | 37.52 | 37.56 | 37.39 | 37.52 | 1,196,390 | +0.06(+0.16%) |
Mar 26, 2015 | 37.48 | 37.55 | 37.25 | 37.46 | 2,236,078 | -0.30(-0.79%) |
Mar 25, 2015 | 38.20 | 38.21 | 37.73 | 37.76 | 1,834,430 | -0.27(-0.70%) |
Mar 24, 2015 | 38.10 | 38.18 | 38.02 | 38.03 | 2,041,195 | -0.03(-0.08%) |
Mar 23, 2015 | 37.96 | 38.13 | 37.93 | 38.06 | 1,897,850 | +0.16(+0.42%) |
Mar 20, 2015 | 37.69 | 38.02 | 37.63 | 37.90 | 1,637,420 | +0.75(+2.02%) |
Mar 19, 2015 | 37.26 | 37.29 | 37.08 | 37.15 | 1,654,875 | -0.47(-1.26%) |
Mar 18, 2015 | 36.84 | 37.71 | 36.83 | 37.62 | 2,162,828 | +0.78(+2.11%) |
Mar 17, 2015 | 36.75 | 36.88 | 36.61 | 36.84 | 2,072,147 | -0.02(-0.06%) |
Mar 16, 2015 | 36.76 | 36.91 | 36.70 | 36.87 | 1,567,163 | +0.41(+1.13%) |
Mar 13, 2015 | 36.54 | 36.54 | 36.26 | 36.45 | 1,451,889 | -0.25(-0.69%) |
Mar 12, 2015 | 36.72 | 36.78 | 36.59 | 36.71 | 1,354,041 | +0.40(+1.11%) |
Mar 11, 2015 | 36.28 | 36.39 | 36.18 | 36.30 | 1,524,245 | +0.11(+0.30%) |
Mar 10, 2015 | 36.45 | 36.46 | 36.19 | 36.20 | 2,317,310 | -0.79(-2.14%) |
Mar 09, 2015 | 37.00 | 37.03 | 36.91 | 36.99 | 1,741,246 | +0.02(+0.04%) |
Mar 06, 2015 | 37.27 | 37.27 | 36.93 | 36.97 | 1,717,718 | -0.50(-1.34%) |
Mar 05, 2015 | 37.58 | 37.61 | 37.41 | 37.48 | 1,246,217 | +0.02(+0.04%) |
Mar 04, 2015 | 37.48 | 37.62 | 37.21 | 37.46 | 1,497,395 | -0.16(-0.43%) |
Mar 03, 2015 | 37.75 | 37.77 | 37.58 | 37.62 | 1,737,326 | -0.23(-0.60%) |
Mar 02, 2015 | 37.84 | 37.85 | 37.73 | 37.85 | 2,523,694 | +0.02(+0.06%) |
Feb 27, 2015 | 37.85 | 37.98 | 37.77 | 37.83 | 1,875,461 | +0.02(+0.04%) |
Feb 26, 2015 | 37.84 | 37.90 | 37.74 | 37.81 | 1,357,418 | -0.08(-0.22%) |
Feb 25, 2015 | 37.84 | 37.96 | 37.77 | 37.90 | 1,476,371 | +0.02(+0.06%) |
Feb 24, 2015 | 37.64 | 37.91 | 37.54 | 37.87 | 1,890,831 | +0.27(+0.73%) |
Feb 23, 2015 | 37.59 | 37.64 | 37.51 | 37.60 | 2,153,817 | -0.19(-0.50%) |
Feb 20, 2015 | 37.41 | 37.87 | 37.30 | 37.79 | 2,187,375 | +0.34(+0.90%) |
Feb 19, 2015 | 37.44 | 37.59 | 37.37 | 37.45 | 1,550,033 | -0.03(-0.08%) |
Feb 18, 2015 | 37.38 | 37.55 | 37.29 | 37.48 | 2,374,630 | +0.15(+0.41%) |
Feb 17, 2015 | 37.21 | 37.37 | 37.06 | 37.33 | 2,324,129 | +0.10(+0.27%) |
Feb 13, 2015 | 37.13 | 37.23 | 37.23 | 37.23 | 2,149,049 | +0.26(+0.70%) |
Feb 12, 2015 | 36.71 | 36.97 | 36.62 | 36.97 | 1,877,091 | +0.60(+1.66%) |
Feb 11, 2015 | 36.32 | 36.45 | 36.20 | 36.37 | 1,573,314 | -0.21(-0.56%) |
Feb 10, 2015 | 36.55 | 36.61 | 36.34 | 36.58 | 1,543,005 | +0.23(+0.63%) |
Feb 09, 2015 | 36.29 | 36.44 | 36.24 | 36.35 | 1,659,678 | -0.10(-0.27%) |
Feb 06, 2015 | 36.63 | 36.71 | 36.35 | 36.45 | 3,229,040 | -0.49(-1.32%) |
Feb 05, 2015 | 36.66 | 36.96 | 36.64 | 36.93 | 1,515,326 | +0.45(+1.23%) |
Feb 04, 2015 | 36.58 | 36.77 | 36.47 | 36.48 | 2,004,931 | -0.30(-0.81%) |
Feb 03, 2015 | 36.45 | 36.83 | 36.42 | 36.78 | 2,171,068 | +0.56(+1.56%) |