Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.78 | 35.06 | 34.16 | 34.34 | 3,314,292 | -0.27(-0.77%) |
Apr 29, 2015 | 34.59 | 35.63 | 34.05 | 34.60 | 5,292,345 | -1.48(-4.11%) |
Apr 28, 2015 | 35.29 | 36.24 | 35.26 | 36.08 | 3,046,136 | +0.81(+2.28%) |
Apr 27, 2015 | 35.21 | 35.45 | 35.06 | 35.28 | 1,997,717 | +0.18(+0.52%) |
Apr 24, 2015 | 35.83 | 35.83 | 35.01 | 35.10 | 2,633,483 | -0.72(-2.02%) |
Apr 23, 2015 | 35.55 | 36.04 | 35.45 | 35.82 | 1,515,735 | +0.14(+0.40%) |
Apr 22, 2015 | 36.09 | 36.09 | 35.51 | 35.67 | 1,111,546 | -0.47(-1.30%) |
Apr 21, 2015 | 36.30 | 36.45 | 36.09 | 36.15 | 1,207,390 | +0.00(+0.00%) |
Apr 20, 2015 | 35.67 | 36.19 | 35.67 | 36.15 | 983,431 | +0.68(+1.93%) |
Apr 17, 2015 | 35.89 | 35.97 | 35.26 | 35.46 | 1,249,214 | -0.71(-1.97%) |
Apr 16, 2015 | 36.08 | 36.25 | 35.87 | 36.18 | 1,074,378 | -0.02(-0.04%) |
Apr 15, 2015 | 35.73 | 36.37 | 35.63 | 36.19 | 1,533,441 | +0.59(+1.64%) |
Apr 14, 2015 | 35.48 | 35.74 | 35.35 | 35.61 | 1,560,349 | +0.05(+0.14%) |
Apr 13, 2015 | 35.36 | 35.77 | 35.33 | 35.56 | 2,150,167 | +0.10(+0.29%) |
Apr 10, 2015 | 35.29 | 35.62 | 35.07 | 35.45 | 1,583,595 | +0.05(+0.15%) |
Apr 09, 2015 | 35.30 | 35.43 | 34.95 | 35.40 | 1,459,871 | +0.20(+0.56%) |
Apr 08, 2015 | 34.99 | 35.39 | 34.83 | 35.20 | 2,101,434 | +0.34(+0.98%) |
Apr 07, 2015 | 35.44 | 35.58 | 34.86 | 34.86 | 1,683,110 | -0.63(-1.78%) |
Apr 06, 2015 | 33.93 | 35.55 | 33.87 | 35.49 | 2,944,128 | +0.17(+0.48%) |
Apr 02, 2015 | 34.95 | 35.32 | 35.32 | 35.32 | 2,337,996 | -0.44(-1.24%) |
Apr 01, 2015 | 35.97 | 36.03 | 35.42 | 35.77 | 1,545,496 | -0.34(-0.95%) |
Mar 31, 2015 | 36.38 | 36.69 | 36.06 | 36.11 | 2,269,572 | -0.46(-1.27%) |
Mar 30, 2015 | 36.31 | 36.71 | 36.22 | 36.57 | 856,384 | +0.36(+0.99%) |
Mar 27, 2015 | 35.92 | 36.31 | 35.80 | 36.21 | 1,165,043 | +0.14(+0.40%) |
Mar 26, 2015 | 36.37 | 36.37 | 35.56 | 36.07 | 1,644,032 | -0.42(-1.15%) |
Mar 25, 2015 | 37.39 | 37.53 | 36.47 | 36.49 | 2,064,077 | -0.80(-2.14%) |
Mar 24, 2015 | 37.43 | 37.75 | 37.24 | 37.29 | 1,583,063 | -0.25(-0.66%) |
Mar 23, 2015 | 37.63 | 37.86 | 37.40 | 37.53 | 1,246,979 | -0.07(-0.19%) |
Mar 20, 2015 | 36.72 | 37.69 | 36.59 | 37.60 | 4,442,250 | +1.03(+2.80%) |
Mar 19, 2015 | 37.00 | 37.08 | 36.36 | 36.58 | 1,976,756 | -0.44(-1.19%) |
Mar 18, 2015 | 36.79 | 37.21 | 36.25 | 37.02 | 2,148,114 | +0.18(+0.49%) |
Mar 17, 2015 | 36.72 | 36.97 | 36.53 | 36.84 | 1,236,338 | -0.20(-0.53%) |
Mar 16, 2015 | 36.11 | 37.05 | 35.93 | 37.03 | 1,771,726 | +0.56(+1.54%) |
Mar 13, 2015 | 36.84 | 37.07 | 36.43 | 36.47 | 1,745,406 | -0.51(-1.38%) |
Mar 12, 2015 | 36.61 | 37.49 | 36.46 | 36.98 | 3,140,890 | -0.28(-0.75%) |
Mar 11, 2015 | 37.32 | 37.53 | 37.22 | 37.26 | 1,812,599 | +0.02(+0.04%) |
Mar 10, 2015 | 36.87 | 37.49 | 36.72 | 37.25 | 2,062,156 | +0.08(+0.20%) |
Mar 09, 2015 | 37.35 | 37.55 | 37.10 | 37.17 | 1,872,460 | -0.18(-0.48%) |
Mar 06, 2015 | 37.96 | 38.08 | 37.25 | 37.35 | 1,658,215 | -0.81(-2.11%) |
Mar 05, 2015 | 37.25 | 38.22 | 37.13 | 38.16 | 5,455,256 | +1.05(+2.82%) |
Mar 04, 2015 | 37.23 | 37.40 | 36.84 | 37.11 | 1,790,665 | -0.29(-0.76%) |
Mar 03, 2015 | 37.76 | 37.89 | 37.38 | 37.40 | 2,036,094 | -0.56(-1.49%) |
Mar 02, 2015 | 37.31 | 38.14 | 37.31 | 37.96 | 2,268,436 | +0.62(+1.65%) |
Feb 27, 2015 | 37.24 | 37.50 | 37.18 | 37.35 | 1,734,781 | +0.15(+0.40%) |
Feb 26, 2015 | 37.16 | 37.49 | 37.00 | 37.19 | 1,397,180 | -0.02(-0.04%) |
Feb 25, 2015 | 37.11 | 37.51 | 36.98 | 37.21 | 2,176,777 | -0.11(-0.30%) |
Feb 24, 2015 | 37.17 | 37.47 | 36.82 | 37.32 | 2,718,868 | +0.15(+0.40%) |
Feb 23, 2015 | 37.17 | 37.35 | 36.56 | 37.17 | 4,979,195 | -0.02(-0.04%) |
Feb 20, 2015 | 38.02 | 38.20 | 37.07 | 37.19 | 5,086,845 | -0.98(-2.56%) |
Feb 19, 2015 | 38.78 | 38.90 | 37.62 | 38.17 | 6,320,324 | +0.01(+0.02%) |
Feb 18, 2015 | 40.26 | 40.63 | 37.96 | 38.16 | 9,731,566 | -4.59(-10.74%) |
Feb 17, 2015 | 41.87 | 42.80 | 41.84 | 42.75 | 2,275,622 | +0.66(+1.57%) |
Feb 13, 2015 | 42.14 | 42.09 | 42.09 | 42.09 | 2,197,154 | +0.02(+0.04%) |
Feb 12, 2015 | 41.14 | 42.33 | 40.96 | 42.07 | 2,441,233 | +1.20(+2.95%) |
Feb 11, 2015 | 40.51 | 41.27 | 40.51 | 40.87 | 1,768,113 | +0.15(+0.37%) |
Feb 10, 2015 | 40.78 | 40.93 | 40.26 | 40.72 | 1,607,042 | +0.23(+0.56%) |
Feb 09, 2015 | 40.00 | 40.67 | 40.00 | 40.49 | 1,077,959 | +0.29(+0.73%) |
Feb 06, 2015 | 40.24 | 40.54 | 40.00 | 40.20 | 881,462 | -0.01(-0.03%) |
Feb 05, 2015 | 40.05 | 40.33 | 39.86 | 40.21 | 890,153 | +0.15(+0.38%) |
Feb 04, 2015 | 40.23 | 40.55 | 39.89 | 40.05 | 1,221,677 | -0.32(-0.78%) |
Feb 03, 2015 | 39.72 | 40.46 | 39.69 | 40.37 | 1,004,200 | +0.79(+2.00%) |