Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.55 | 36.31 | 35.24 | 35.37 | 1,186,220 | +0.11(+0.31%) |
Apr 29, 2015 | 35.52 | 35.65 | 35.18 | 35.26 | 292,324 | -0.39(-1.09%) |
Apr 28, 2015 | 35.44 | 35.66 | 35.16 | 35.65 | 292,441 | +0.20(+0.57%) |
Apr 27, 2015 | 35.38 | 35.55 | 35.17 | 35.44 | 360,132 | +0.05(+0.14%) |
Apr 24, 2015 | 35.61 | 35.73 | 35.14 | 35.39 | 189,700 | -0.14(-0.38%) |
Apr 23, 2015 | 35.48 | 35.61 | 35.29 | 35.53 | 169,857 | -0.03(-0.07%) |
Apr 22, 2015 | 35.46 | 35.73 | 35.12 | 35.55 | 211,153 | +0.12(+0.33%) |
Apr 21, 2015 | 35.99 | 35.99 | 35.41 | 35.44 | 172,032 | -0.33(-0.92%) |
Apr 20, 2015 | 35.69 | 35.94 | 35.64 | 35.77 | 219,933 | +0.34(+0.96%) |
Apr 17, 2015 | 35.94 | 35.99 | 35.37 | 35.43 | 184,756 | -0.81(-2.24%) |
Apr 16, 2015 | 36.49 | 36.66 | 36.22 | 36.24 | 416,448 | -0.25(-0.70%) |
Apr 15, 2015 | 35.86 | 36.64 | 35.86 | 36.49 | 516,497 | +0.66(+1.84%) |
Apr 14, 2015 | 35.22 | 35.85 | 35.06 | 35.83 | 458,533 | +0.71(+2.02%) |
Apr 13, 2015 | 35.47 | 35.74 | 35.03 | 35.12 | 414,060 | -0.25(-0.72%) |
Apr 10, 2015 | 35.83 | 35.83 | 35.37 | 35.38 | 439,047 | -0.22(-0.62%) |
Apr 09, 2015 | 36.30 | 36.48 | 35.49 | 35.60 | 546,363 | -0.74(-2.03%) |
Apr 08, 2015 | 37.23 | 37.38 | 36.15 | 36.33 | 559,246 | -1.15(-3.07%) |
Apr 07, 2015 | 38.01 | 38.01 | 37.45 | 37.49 | 142,767 | -0.52(-1.38%) |
Apr 06, 2015 | 37.61 | 38.28 | 37.52 | 38.01 | 142,297 | +0.19(+0.49%) |
Apr 02, 2015 | 37.82 | 37.82 | 37.82 | 37.82 | 170,064 | -0.05(-0.13%) |
Apr 01, 2015 | 38.12 | 38.28 | 37.70 | 37.87 | 368,519 | -0.52(-1.35%) |
Mar 31, 2015 | 37.43 | 38.56 | 37.21 | 38.39 | 580,754 | +0.83(+2.21%) |
Mar 30, 2015 | 36.62 | 37.78 | 36.53 | 37.56 | 431,406 | +1.15(+3.16%) |
Mar 27, 2015 | 36.66 | 36.82 | 36.35 | 36.41 | 362,746 | -0.30(-0.83%) |
Mar 26, 2015 | 36.92 | 37.15 | 36.63 | 36.71 | 220,481 | -0.28(-0.76%) |
Mar 25, 2015 | 37.65 | 37.94 | 36.93 | 36.99 | 341,176 | -0.66(-1.75%) |
Mar 24, 2015 | 37.11 | 38.11 | 37.04 | 37.65 | 453,137 | +0.48(+1.30%) |
Mar 23, 2015 | 36.83 | 37.26 | 36.60 | 37.17 | 355,452 | +0.40(+1.08%) |
Mar 20, 2015 | 36.48 | 36.86 | 36.22 | 36.77 | 592,139 | +0.23(+0.63%) |
Mar 19, 2015 | 36.56 | 36.76 | 36.40 | 36.55 | 213,994 | -0.12(-0.32%) |
Mar 18, 2015 | 36.36 | 36.96 | 36.18 | 36.66 | 326,484 | +0.30(+0.81%) |
Mar 17, 2015 | 36.49 | 36.66 | 36.34 | 36.37 | 368,617 | -0.40(-1.08%) |
Mar 16, 2015 | 36.85 | 37.17 | 36.60 | 36.77 | 217,654 | -0.04(-0.11%) |
Mar 13, 2015 | 37.10 | 37.19 | 36.19 | 36.81 | 313,726 | -0.40(-1.07%) |
Mar 12, 2015 | 36.63 | 37.25 | 36.52 | 37.21 | 279,882 | +0.91(+2.50%) |
Mar 11, 2015 | 36.05 | 36.33 | 35.81 | 36.30 | 182,997 | +0.22(+0.61%) |
Mar 10, 2015 | 36.80 | 37.08 | 36.07 | 36.08 | 263,984 | -1.11(-2.98%) |
Mar 09, 2015 | 37.42 | 37.70 | 37.18 | 37.19 | 196,241 | -0.16(-0.43%) |
Mar 06, 2015 | 37.59 | 38.02 | 37.18 | 37.35 | 554,906 | -0.53(-1.41%) |
Mar 05, 2015 | 36.97 | 38.45 | 36.84 | 37.88 | 434,380 | +0.77(+2.08%) |
Mar 04, 2015 | 36.87 | 37.18 | 36.50 | 37.11 | 536,804 | -0.03(-0.07%) |
Mar 03, 2015 | 37.05 | 37.37 | 36.93 | 37.14 | 221,433 | -0.07(-0.18%) |
Mar 02, 2015 | 37.04 | 37.26 | 36.72 | 37.21 | 233,463 | +0.11(+0.30%) |
Feb 27, 2015 | 37.23 | 37.23 | 36.94 | 37.10 | 400,400 | -0.05(-0.14%) |
Feb 26, 2015 | 36.55 | 37.18 | 36.55 | 37.15 | 275,851 | +0.62(+1.69%) |
Feb 25, 2015 | 35.94 | 36.66 | 35.94 | 36.53 | 271,494 | +0.63(+1.75%) |
Feb 24, 2015 | 35.93 | 36.07 | 35.86 | 35.90 | 287,189 | +0.00(+0.00%) |
Feb 23, 2015 | 35.84 | 36.08 | 35.63 | 35.90 | 262,978 | -0.11(-0.31%) |
Feb 20, 2015 | 36.05 | 36.18 | 35.72 | 36.01 | 392,923 | -0.12(-0.33%) |
Feb 19, 2015 | 36.14 | 36.38 | 35.92 | 36.13 | 280,916 | -0.03(-0.09%) |
Feb 18, 2015 | 35.77 | 36.57 | 35.77 | 36.16 | 427,096 | +0.23(+0.64%) |
Feb 17, 2015 | 36.10 | 36.22 | 35.72 | 35.94 | 208,141 | -0.14(-0.38%) |
Feb 13, 2015 | 35.99 | 36.07 | 36.07 | 36.07 | 319,225 | +0.08(+0.21%) |
Feb 12, 2015 | 35.88 | 36.06 | 35.75 | 35.99 | 148,389 | +0.34(+0.95%) |
Feb 11, 2015 | 35.88 | 36.10 | 35.51 | 35.66 | 175,668 | -0.22(-0.61%) |
Feb 10, 2015 | 36.16 | 36.22 | 35.45 | 35.88 | 198,413 | -0.18(-0.49%) |
Feb 09, 2015 | 36.19 | 36.79 | 36.00 | 36.05 | 250,918 | -0.13(-0.37%) |
Feb 06, 2015 | 35.73 | 36.23 | 35.67 | 36.19 | 371,792 | +0.48(+1.34%) |
Feb 05, 2015 | 35.60 | 35.86 | 35.48 | 35.71 | 220,910 | +0.13(+0.38%) |
Feb 04, 2015 | 36.08 | 36.25 | 35.47 | 35.57 | 351,843 | -0.68(-1.88%) |
Feb 03, 2015 | 35.03 | 36.31 | 34.79 | 36.25 | 471,425 | +1.52(+4.38%) |