Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.44 | 37.81 | 37.32 | 37.76 | 2,932,226 | +0.34(+0.92%) |
Apr 29, 2015 | 37.40 | 37.61 | 37.13 | 37.41 | 3,304,681 | -0.19(-0.51%) |
Apr 28, 2015 | 37.90 | 37.94 | 37.03 | 37.61 | 7,222,066 | -2.05(-5.16%) |
Apr 27, 2015 | 40.28 | 40.32 | 39.54 | 39.65 | 2,152,826 | -0.60(-1.50%) |
Apr 24, 2015 | 39.89 | 40.28 | 39.72 | 40.25 | 1,361,762 | +0.36(+0.90%) |
Apr 23, 2015 | 40.30 | 40.35 | 39.85 | 39.89 | 1,114,515 | -0.41(-1.02%) |
Apr 22, 2015 | 39.89 | 40.32 | 39.74 | 40.31 | 1,480,170 | +0.39(+0.99%) |
Apr 21, 2015 | 40.05 | 40.11 | 39.77 | 39.91 | 1,255,160 | +0.08(+0.19%) |
Apr 20, 2015 | 39.67 | 39.99 | 39.56 | 39.84 | 1,003,975 | +0.17(+0.42%) |
Apr 17, 2015 | 39.81 | 39.85 | 39.48 | 39.67 | 1,212,732 | -0.50(-1.25%) |
Apr 16, 2015 | 40.13 | 40.31 | 39.80 | 40.17 | 962,446 | +0.06(+0.15%) |
Apr 15, 2015 | 39.35 | 40.35 | 39.24 | 40.11 | 3,457,345 | +0.82(+2.09%) |
Apr 14, 2015 | 39.45 | 39.68 | 39.04 | 39.29 | 1,544,347 | -0.16(-0.40%) |
Apr 13, 2015 | 39.63 | 40.07 | 39.41 | 39.45 | 2,140,240 | -0.13(-0.32%) |
Apr 10, 2015 | 38.16 | 39.62 | 38.07 | 39.58 | 2,942,429 | +1.44(+3.78%) |
Apr 09, 2015 | 38.10 | 38.23 | 37.87 | 38.13 | 775,640 | +0.07(+0.18%) |
Apr 08, 2015 | 38.15 | 38.15 | 37.80 | 38.07 | 1,057,020 | -0.02(-0.04%) |
Apr 07, 2015 | 38.03 | 38.28 | 37.87 | 38.08 | 1,160,223 | -0.03(-0.07%) |
Apr 06, 2015 | 37.76 | 38.25 | 37.41 | 38.11 | 1,441,088 | +0.11(+0.29%) |
Apr 02, 2015 | 37.82 | 38.00 | 38.00 | 38.00 | 757,215 | +0.10(+0.27%) |
Apr 01, 2015 | 37.68 | 38.16 | 37.68 | 37.90 | 1,447,551 | +0.07(+0.18%) |
Mar 31, 2015 | 37.43 | 37.84 | 37.13 | 37.83 | 1,987,353 | +0.38(+1.01%) |
Mar 30, 2015 | 37.10 | 37.53 | 37.00 | 37.45 | 1,104,730 | +0.50(+1.36%) |
Mar 27, 2015 | 37.14 | 37.21 | 36.84 | 36.95 | 857,820 | -0.18(-0.50%) |
Mar 26, 2015 | 36.89 | 37.14 | 36.73 | 37.14 | 1,151,536 | +0.07(+0.18%) |
Mar 25, 2015 | 37.50 | 37.60 | 37.03 | 37.07 | 1,231,979 | -0.43(-1.14%) |
Mar 24, 2015 | 37.90 | 37.97 | 37.40 | 37.50 | 1,030,597 | -0.50(-1.32%) |
Mar 23, 2015 | 37.99 | 38.36 | 37.85 | 38.00 | 1,254,745 | +0.01(+0.02%) |
Mar 20, 2015 | 37.90 | 38.03 | 37.69 | 37.99 | 2,102,885 | +0.24(+0.64%) |
Mar 19, 2015 | 37.64 | 37.90 | 37.49 | 37.75 | 1,979,903 | +0.08(+0.20%) |
Mar 18, 2015 | 37.87 | 38.02 | 37.37 | 37.67 | 1,682,113 | -0.45(-1.19%) |
Mar 17, 2015 | 37.43 | 38.15 | 37.32 | 38.13 | 1,717,805 | +0.59(+1.56%) |
Mar 16, 2015 | 37.82 | 37.97 | 37.28 | 37.54 | 1,410,238 | -0.16(-0.42%) |
Mar 13, 2015 | 37.58 | 37.74 | 37.42 | 37.70 | 1,413,300 | -0.03(-0.09%) |
Mar 12, 2015 | 37.66 | 37.88 | 37.52 | 37.73 | 1,302,876 | +0.32(+0.85%) |
Mar 11, 2015 | 37.30 | 37.73 | 36.92 | 37.41 | 1,877,367 | +0.31(+0.84%) |
Mar 10, 2015 | 37.75 | 37.84 | 37.09 | 37.10 | 2,610,026 | -0.96(-2.53%) |
Mar 09, 2015 | 38.23 | 38.44 | 38.04 | 38.07 | 1,923,146 | -0.34(-0.90%) |
Mar 06, 2015 | 38.59 | 39.27 | 38.33 | 38.41 | 1,212,620 | -0.33(-0.84%) |
Mar 05, 2015 | 38.79 | 38.79 | 38.44 | 38.74 | 879,740 | -0.07(-0.17%) |
Mar 04, 2015 | 39.07 | 39.16 | 39.16 | 38.80 | 1,360,710 | -0.36(-0.92%) |
Mar 03, 2015 | 38.81 | 39.18 | 38.81 | 39.16 | 1,310,121 | +0.18(+0.47%) |
Mar 02, 2015 | 38.78 | 39.01 | 38.54 | 38.98 | 1,535,476 | +0.20(+0.52%) |
Feb 27, 2015 | 38.68 | 38.81 | 38.53 | 38.78 | 1,284,633 | +0.01(+0.02%) |
Feb 26, 2015 | 38.75 | 38.91 | 38.56 | 38.77 | 1,001,998 | +0.00(+0.00%) |
Feb 25, 2015 | 38.85 | 38.90 | 38.54 | 38.77 | 744,353 | -0.04(-0.11%) |
Feb 24, 2015 | 38.75 | 39.18 | 38.66 | 38.81 | 1,108,860 | +0.13(+0.35%) |
Feb 23, 2015 | 38.90 | 38.90 | 38.54 | 38.68 | 803,692 | -0.31(-0.80%) |
Feb 20, 2015 | 38.44 | 39.06 | 38.21 | 38.99 | 1,197,260 | +0.52(+1.35%) |
Feb 19, 2015 | 38.23 | 38.55 | 38.03 | 38.47 | 887,992 | +0.03(+0.07%) |
Feb 18, 2015 | 38.83 | 38.83 | 38.33 | 38.44 | 1,230,957 | -0.49(-1.27%) |
Feb 17, 2015 | 38.58 | 38.94 | 38.41 | 38.94 | 894,241 | +0.23(+0.58%) |
Feb 13, 2015 | 39.10 | 38.71 | 38.71 | 38.71 | 1,320,982 | -0.30(-0.77%) |
Feb 12, 2015 | 38.69 | 39.19 | 38.64 | 39.01 | 2,014,373 | +0.60(+1.57%) |
Feb 11, 2015 | 38.28 | 38.64 | 38.17 | 38.41 | 1,975,543 | +0.12(+0.31%) |
Feb 10, 2015 | 38.54 | 38.63 | 38.07 | 38.29 | 1,915,802 | -0.07(-0.17%) |
Feb 09, 2015 | 38.19 | 38.43 | 38.03 | 38.36 | 1,477,399 | -0.04(-0.11%) |
Feb 06, 2015 | 38.44 | 39.27 | 38.29 | 38.40 | 2,725,756 | +0.17(+0.44%) |
Feb 05, 2015 | 38.03 | 38.42 | 37.87 | 38.23 | 1,402,581 | +0.28(+0.73%) |
Feb 04, 2015 | 37.84 | 38.43 | 37.80 | 37.96 | 2,043,647 | -0.25(-0.66%) |
Feb 03, 2015 | 37.42 | 38.43 | 37.41 | 38.21 | 3,926,907 | +1.08(+2.90%) |