Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.60 | 39.84 | 38.68 | 38.76 | 583,386 | -1.06(-2.66%) |
Apr 29, 2015 | 39.56 | 40.30 | 39.41 | 39.82 | 307,616 | +0.01(+0.03%) |
Apr 28, 2015 | 39.14 | 39.92 | 38.95 | 39.81 | 281,780 | +0.73(+1.87%) |
Apr 27, 2015 | 39.51 | 39.72 | 38.68 | 39.08 | 378,700 | -0.34(-0.86%) |
Apr 24, 2015 | 39.84 | 40.13 | 39.33 | 39.42 | 251,498 | -0.43(-1.08%) |
Apr 23, 2015 | 39.75 | 40.01 | 39.59 | 39.85 | 226,383 | -0.12(-0.30%) |
Apr 22, 2015 | 39.94 | 40.15 | 39.59 | 39.97 | 275,143 | +0.05(+0.13%) |
Apr 21, 2015 | 39.92 | 40.24 | 39.59 | 39.92 | 289,114 | +0.07(+0.18%) |
Apr 20, 2015 | 40.04 | 40.36 | 39.75 | 39.85 | 348,921 | +0.15(+0.38%) |
Apr 17, 2015 | 40.05 | 40.38 | 39.65 | 39.70 | 614,607 | -0.70(-1.73%) |
Apr 16, 2015 | 40.80 | 40.80 | 39.96 | 40.40 | 658,507 | -0.48(-1.17%) |
Apr 15, 2015 | 39.24 | 41.09 | 39.03 | 40.88 | 1,244,817 | +1.92(+4.93%) |
Apr 14, 2015 | 38.00 | 38.98 | 37.83 | 38.96 | 1,260,353 | +1.33(+3.53%) |
Apr 13, 2015 | 37.88 | 37.99 | 37.29 | 37.63 | 678,187 | -0.03(-0.08%) |
Apr 10, 2015 | 37.30 | 37.69 | 36.91 | 37.66 | 305,143 | +0.56(+1.51%) |
Apr 09, 2015 | 36.99 | 37.12 | 36.44 | 37.10 | 345,290 | +0.11(+0.30%) |
Apr 08, 2015 | 36.98 | 37.25 | 36.90 | 36.99 | 262,513 | -0.02(-0.05%) |
Apr 07, 2015 | 37.08 | 37.43 | 36.97 | 37.01 | 216,130 | -0.05(-0.13%) |
Apr 06, 2015 | 36.84 | 37.35 | 36.31 | 37.06 | 266,698 | -0.22(-0.59%) |
Apr 02, 2015 | 36.74 | 37.28 | 37.28 | 37.28 | 321,400 | +0.45(+1.22%) |
Apr 01, 2015 | 36.71 | 36.97 | 36.35 | 36.83 | 260,452 | -0.10(-0.27%) |
Mar 31, 2015 | 37.45 | 37.67 | 36.76 | 36.93 | 354,838 | -0.55(-1.47%) |
Mar 30, 2015 | 36.83 | 37.80 | 36.83 | 37.48 | 368,827 | +0.87(+2.38%) |
Mar 27, 2015 | 36.56 | 36.66 | 36.16 | 36.61 | 227,483 | +0.06(+0.16%) |
Mar 26, 2015 | 36.28 | 36.57 | 35.83 | 36.55 | 229,057 | +0.25(+0.69%) |
Mar 25, 2015 | 37.43 | 37.68 | 36.20 | 36.30 | 356,802 | -0.96(-2.58%) |
Mar 24, 2015 | 37.40 | 37.72 | 37.17 | 37.26 | 325,847 | -0.16(-0.43%) |
Mar 23, 2015 | 37.72 | 37.90 | 37.25 | 37.42 | 365,126 | -0.40(-1.06%) |
Mar 20, 2015 | 37.54 | 37.90 | 37.48 | 37.82 | 759,829 | +0.41(+1.10%) |
Mar 19, 2015 | 37.07 | 37.45 | 36.73 | 37.41 | 245,850 | +0.10(+0.27%) |
Mar 18, 2015 | 37.50 | 37.96 | 36.93 | 37.31 | 471,342 | -0.32(-0.85%) |
Mar 17, 2015 | 37.13 | 37.69 | 36.87 | 37.63 | 418,728 | +0.30(+0.80%) |
Mar 16, 2015 | 37.24 | 37.38 | 36.93 | 37.33 | 341,884 | +0.18(+0.48%) |
Mar 13, 2015 | 37.25 | 37.35 | 36.50 | 37.15 | 302,842 | -0.05(-0.13%) |
Mar 12, 2015 | 36.90 | 37.25 | 36.53 | 37.20 | 568,600 | +0.67(+1.83%) |
Mar 11, 2015 | 36.36 | 36.57 | 36.15 | 36.53 | 387,374 | +0.28(+0.77%) |
Mar 10, 2015 | 37.00 | 37.00 | 36.21 | 36.25 | 384,523 | -0.89(-2.40%) |
Mar 09, 2015 | 36.84 | 37.28 | 36.57 | 37.14 | 557,635 | +0.44(+1.20%) |
Mar 06, 2015 | 36.39 | 37.26 | 36.23 | 36.70 | 522,854 | +0.20(+0.55%) |
Mar 05, 2015 | 36.37 | 36.73 | 36.15 | 36.50 | 240,046 | +0.09(+0.25%) |
Mar 04, 2015 | 36.41 | 36.55 | 36.15 | 36.41 | 462,787 | -0.14(-0.38%) |
Mar 03, 2015 | 36.80 | 36.96 | 36.54 | 36.55 | 495,506 | -0.35(-0.95%) |
Mar 02, 2015 | 36.51 | 36.91 | 36.30 | 36.90 | 509,081 | +0.30(+0.82%) |
Feb 27, 2015 | 36.55 | 36.76 | 36.20 | 36.60 | 594,902 | +0.02(+0.05%) |
Feb 26, 2015 | 36.36 | 36.69 | 36.31 | 36.58 | 404,352 | +0.26(+0.72%) |
Feb 25, 2015 | 36.21 | 36.40 | 35.99 | 36.32 | 471,825 | -0.01(-0.03%) |
Feb 24, 2015 | 35.85 | 36.35 | 35.67 | 36.33 | 592,840 | +0.61(+1.71%) |
Feb 23, 2015 | 35.29 | 35.72 | 34.99 | 35.72 | 353,280 | +0.22(+0.62%) |
Feb 20, 2015 | 35.27 | 35.52 | 34.77 | 35.50 | 345,676 | +0.21(+0.60%) |
Feb 19, 2015 | 35.12 | 35.51 | 34.80 | 35.29 | 419,029 | -0.03(-0.08%) |
Feb 18, 2015 | 35.82 | 36.00 | 35.14 | 35.32 | 478,646 | -0.77(-2.13%) |
Feb 17, 2015 | 35.92 | 36.12 | 35.60 | 36.09 | 396,541 | +0.15(+0.42%) |
Feb 13, 2015 | 36.04 | 35.94 | 35.94 | 35.94 | 451,100 | -0.13(-0.36%) |
Feb 12, 2015 | 35.47 | 36.11 | 35.12 | 36.07 | 608,647 | +0.78(+2.21%) |
Feb 11, 2015 | 35.88 | 35.92 | 34.65 | 35.29 | 1,102,954 | -0.64(-1.78%) |
Feb 10, 2015 | 35.50 | 35.99 | 34.93 | 35.93 | 1,265,445 | +0.68(+1.93%) |
Feb 09, 2015 | 35.11 | 35.70 | 35.00 | 35.25 | 1,024,680 | +0.02(+0.06%) |
Feb 06, 2015 | 34.70 | 35.30 | 34.63 | 35.23 | 646,082 | +0.71(+2.06%) |
Feb 05, 2015 | 34.00 | 34.62 | 33.84 | 34.52 | 546,293 | +0.74(+2.19%) |
Feb 04, 2015 | 33.56 | 34.06 | 33.56 | 33.78 | 582,343 | +0.06(+0.18%) |
Feb 03, 2015 | 33.19 | 33.97 | 32.97 | 33.72 | 807,479 | +0.67(+2.03%) |