Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.62 | 36.38 | 35.31 | 35.44 | 1,183,931 | +0.11(+0.31%) |
Apr 29, 2015 | 35.59 | 35.72 | 35.25 | 35.33 | 291,760 | -0.39(-1.09%) |
Apr 28, 2015 | 35.51 | 35.73 | 35.23 | 35.72 | 291,876 | +0.20(+0.57%) |
Apr 27, 2015 | 35.45 | 35.62 | 35.24 | 35.51 | 359,437 | +0.05(+0.14%) |
Apr 24, 2015 | 35.68 | 35.80 | 35.21 | 35.46 | 189,334 | -0.14(-0.38%) |
Apr 23, 2015 | 35.55 | 35.67 | 35.36 | 35.60 | 169,529 | -0.03(-0.07%) |
Apr 22, 2015 | 35.53 | 35.80 | 35.19 | 35.62 | 210,746 | +0.12(+0.33%) |
Apr 21, 2015 | 36.06 | 36.06 | 35.48 | 35.50 | 171,700 | -0.33(-0.92%) |
Apr 20, 2015 | 35.76 | 36.01 | 35.71 | 35.84 | 219,509 | +0.34(+0.96%) |
Apr 17, 2015 | 36.01 | 36.06 | 35.44 | 35.50 | 184,399 | -0.81(-2.24%) |
Apr 16, 2015 | 36.56 | 36.73 | 36.28 | 36.31 | 415,645 | -0.25(-0.70%) |
Apr 15, 2015 | 35.93 | 36.71 | 35.93 | 36.56 | 515,500 | +0.66(+1.84%) |
Apr 14, 2015 | 35.28 | 35.92 | 35.13 | 35.90 | 457,649 | +0.71(+2.02%) |
Apr 13, 2015 | 35.54 | 35.81 | 35.09 | 35.19 | 413,261 | -0.25(-0.72%) |
Apr 10, 2015 | 35.90 | 35.90 | 35.44 | 35.45 | 438,200 | -0.22(-0.62%) |
Apr 09, 2015 | 36.37 | 36.55 | 35.56 | 35.67 | 545,309 | -0.74(-2.03%) |
Apr 08, 2015 | 37.30 | 37.45 | 36.22 | 36.40 | 558,167 | -1.15(-3.07%) |
Apr 07, 2015 | 38.08 | 38.08 | 37.52 | 37.56 | 142,492 | -0.53(-1.38%) |
Apr 06, 2015 | 37.68 | 38.35 | 37.59 | 38.08 | 142,023 | +0.19(+0.49%) |
Apr 02, 2015 | 37.89 | 37.90 | 37.90 | 37.90 | 169,736 | -0.05(-0.13%) |
Apr 01, 2015 | 38.19 | 38.35 | 37.77 | 37.95 | 367,807 | -0.52(-1.35%) |
Mar 31, 2015 | 37.51 | 38.63 | 37.28 | 38.47 | 579,633 | +0.83(+2.21%) |
Mar 30, 2015 | 36.69 | 37.85 | 36.60 | 37.63 | 430,573 | +1.15(+3.16%) |
Mar 27, 2015 | 36.73 | 36.89 | 36.42 | 36.48 | 362,046 | -0.31(-0.83%) |
Mar 26, 2015 | 36.99 | 37.23 | 36.70 | 36.79 | 220,055 | -0.28(-0.76%) |
Mar 25, 2015 | 37.72 | 38.02 | 37.00 | 37.07 | 340,518 | -0.66(-1.75%) |
Mar 24, 2015 | 37.18 | 38.19 | 37.12 | 37.73 | 452,263 | +0.48(+1.30%) |
Mar 23, 2015 | 36.90 | 37.34 | 36.67 | 37.24 | 354,766 | +0.40(+1.08%) |
Mar 20, 2015 | 36.55 | 36.93 | 36.29 | 36.84 | 590,996 | +0.23(+0.63%) |
Mar 19, 2015 | 36.63 | 36.83 | 36.47 | 36.62 | 213,581 | -0.12(-0.32%) |
Mar 18, 2015 | 36.43 | 37.03 | 36.25 | 36.73 | 325,854 | +0.30(+0.81%) |
Mar 17, 2015 | 36.56 | 36.73 | 36.41 | 36.44 | 367,905 | -0.40(-1.08%) |
Mar 16, 2015 | 36.92 | 37.24 | 36.67 | 36.84 | 217,234 | -0.04(-0.12%) |
Mar 13, 2015 | 37.17 | 37.26 | 36.26 | 36.88 | 313,120 | -0.40(-1.07%) |
Mar 12, 2015 | 36.70 | 37.32 | 36.59 | 37.28 | 279,342 | +0.91(+2.50%) |
Mar 11, 2015 | 36.12 | 36.40 | 35.88 | 36.37 | 182,644 | +0.22(+0.61%) |
Mar 10, 2015 | 36.87 | 37.15 | 36.14 | 36.15 | 263,475 | -1.11(-2.98%) |
Mar 09, 2015 | 37.49 | 37.77 | 37.25 | 37.26 | 195,862 | -0.16(-0.43%) |
Mar 06, 2015 | 37.66 | 38.09 | 37.25 | 37.42 | 553,835 | -0.53(-1.41%) |
Mar 05, 2015 | 37.04 | 38.52 | 36.91 | 37.96 | 433,541 | +0.77(+2.08%) |
Mar 04, 2015 | 36.94 | 37.25 | 36.57 | 37.18 | 535,768 | -0.03(-0.07%) |
Mar 03, 2015 | 37.12 | 37.44 | 37.01 | 37.21 | 221,006 | -0.07(-0.18%) |
Mar 02, 2015 | 37.11 | 37.33 | 36.79 | 37.28 | 233,012 | +0.11(+0.30%) |
Feb 27, 2015 | 37.30 | 37.30 | 37.01 | 37.17 | 399,627 | -0.05(-0.14%) |
Feb 26, 2015 | 36.62 | 37.25 | 36.62 | 37.22 | 275,319 | +0.62(+1.69%) |
Feb 25, 2015 | 36.01 | 36.73 | 36.01 | 36.60 | 270,970 | +0.63(+1.75%) |
Feb 24, 2015 | 36.00 | 36.14 | 35.93 | 35.97 | 286,635 | +0.00(+0.00%) |
Feb 23, 2015 | 35.91 | 36.15 | 35.70 | 35.97 | 262,471 | -0.11(-0.31%) |
Feb 20, 2015 | 36.12 | 36.25 | 35.79 | 36.08 | 392,164 | -0.12(-0.33%) |
Feb 19, 2015 | 36.21 | 36.45 | 35.99 | 36.20 | 280,374 | -0.03(-0.09%) |
Feb 18, 2015 | 35.84 | 36.64 | 35.84 | 36.23 | 426,272 | +0.23(+0.64%) |
Feb 17, 2015 | 36.17 | 36.28 | 35.78 | 36.01 | 207,739 | -0.14(-0.38%) |
Feb 13, 2015 | 36.06 | 36.14 | 36.14 | 36.14 | 318,609 | +0.08(+0.21%) |
Feb 12, 2015 | 35.95 | 36.13 | 35.82 | 36.06 | 148,103 | +0.34(+0.95%) |
Feb 11, 2015 | 35.95 | 36.17 | 35.58 | 35.73 | 175,329 | -0.22(-0.61%) |
Feb 10, 2015 | 36.23 | 36.29 | 35.52 | 35.95 | 198,030 | -0.18(-0.49%) |
Feb 09, 2015 | 36.26 | 36.86 | 36.07 | 36.12 | 250,434 | -0.13(-0.37%) |
Feb 06, 2015 | 35.80 | 36.30 | 35.74 | 36.26 | 371,074 | +0.48(+1.34%) |
Feb 05, 2015 | 35.67 | 35.93 | 35.55 | 35.78 | 220,484 | +0.13(+0.38%) |
Feb 04, 2015 | 36.15 | 36.33 | 35.54 | 35.64 | 351,164 | -0.68(-1.88%) |
Feb 03, 2015 | 35.09 | 36.38 | 34.86 | 36.33 | 470,515 | +1.53(+4.38%) |