Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.97 | 38.39 | 37.80 | 37.97 | 5,481,285 | -0.05(-0.14%) |
Apr 29, 2015 | 37.82 | 38.18 | 37.63 | 38.02 | 4,102,108 | +0.13(+0.35%) |
Apr 28, 2015 | 37.63 | 37.91 | 37.53 | 37.89 | 2,933,031 | +0.13(+0.35%) |
Apr 27, 2015 | 37.56 | 37.87 | 37.52 | 37.76 | 3,205,197 | +0.31(+0.83%) |
Apr 24, 2015 | 37.59 | 37.74 | 37.36 | 37.45 | 3,571,824 | -0.05(-0.12%) |
Apr 23, 2015 | 37.23 | 37.70 | 37.17 | 37.49 | 2,958,519 | +0.13(+0.35%) |
Apr 22, 2015 | 37.23 | 37.47 | 37.04 | 37.36 | 2,663,962 | +0.12(+0.33%) |
Apr 21, 2015 | 37.53 | 37.70 | 37.21 | 37.24 | 2,989,202 | -0.28(-0.75%) |
Apr 20, 2015 | 37.56 | 37.87 | 37.49 | 37.52 | 2,475,354 | +0.02(+0.04%) |
Apr 17, 2015 | 37.17 | 37.52 | 37.14 | 37.50 | 4,816,563 | -0.02(-0.04%) |
Apr 16, 2015 | 37.43 | 37.66 | 37.36 | 37.52 | 5,461,514 | -0.08(-0.21%) |
Apr 15, 2015 | 37.50 | 37.66 | 37.25 | 37.59 | 5,196,573 | +0.30(+0.81%) |
Apr 14, 2015 | 37.25 | 37.46 | 36.97 | 37.29 | 2,760,117 | +0.10(+0.27%) |
Apr 13, 2015 | 37.21 | 37.59 | 37.15 | 37.19 | 3,464,555 | -0.06(-0.17%) |
Apr 10, 2015 | 37.26 | 37.54 | 37.04 | 37.25 | 4,201,416 | +0.05(+0.13%) |
Apr 09, 2015 | 37.42 | 37.50 | 37.06 | 37.21 | 5,504,357 | -0.33(-0.89%) |
Apr 08, 2015 | 37.43 | 37.79 | 37.32 | 37.54 | 3,857,264 | +0.13(+0.35%) |
Apr 07, 2015 | 37.59 | 37.78 | 37.39 | 37.41 | 3,189,365 | -0.13(-0.35%) |
Apr 06, 2015 | 36.79 | 37.71 | 36.77 | 37.54 | 4,358,111 | +0.76(+2.07%) |
Apr 02, 2015 | 36.87 | 36.78 | 36.78 | 36.78 | 7,513,377 | -0.06(-0.17%) |
Apr 01, 2015 | 36.86 | 37.05 | 36.69 | 36.84 | 7,138,465 | +0.02(+0.06%) |
Mar 31, 2015 | 36.55 | 36.98 | 36.50 | 36.82 | 6,395,881 | -0.02(-0.04%) |
Mar 30, 2015 | 36.32 | 36.98 | 36.17 | 36.83 | 3,572,446 | +0.75(+2.07%) |
Mar 27, 2015 | 35.95 | 36.23 | 35.86 | 36.09 | 4,936,865 | +0.12(+0.35%) |
Mar 26, 2015 | 36.17 | 36.55 | 35.95 | 35.96 | 4,896,259 | -0.32(-0.88%) |
Mar 25, 2015 | 36.63 | 36.97 | 36.26 | 36.28 | 4,567,298 | -0.19(-0.53%) |
Mar 24, 2015 | 36.66 | 36.99 | 36.48 | 36.48 | 4,077,708 | -0.13(-0.36%) |
Mar 23, 2015 | 36.56 | 37.07 | 36.56 | 36.61 | 6,051,777 | +0.14(+0.38%) |
Mar 20, 2015 | 36.27 | 36.90 | 36.14 | 36.47 | 8,643,317 | +0.36(+0.99%) |
Mar 19, 2015 | 36.55 | 36.59 | 35.78 | 36.11 | 3,762,738 | -0.53(-1.44%) |
Mar 18, 2015 | 35.90 | 36.81 | 35.53 | 36.64 | 5,522,829 | +0.71(+1.99%) |
Mar 17, 2015 | 35.96 | 36.08 | 35.61 | 35.92 | 3,788,079 | -0.19(-0.52%) |
Mar 16, 2015 | 36.01 | 36.17 | 35.66 | 36.11 | 3,748,728 | +0.15(+0.41%) |
Mar 13, 2015 | 36.06 | 36.13 | 35.45 | 35.96 | 3,645,630 | -0.26(-0.73%) |
Mar 12, 2015 | 35.58 | 36.28 | 35.58 | 36.23 | 4,567,021 | +0.89(+2.51%) |
Mar 11, 2015 | 35.48 | 35.56 | 35.07 | 35.34 | 4,276,667 | -0.02(-0.04%) |
Mar 10, 2015 | 35.67 | 35.89 | 35.30 | 35.36 | 4,247,535 | -0.68(-1.88%) |
Mar 09, 2015 | 35.89 | 36.20 | 35.54 | 36.03 | 3,101,474 | +0.11(+0.30%) |
Mar 06, 2015 | 36.51 | 36.69 | 35.80 | 35.92 | 4,992,562 | -0.96(-2.59%) |
Mar 05, 2015 | 36.74 | 36.93 | 36.22 | 36.88 | 6,095,629 | +0.31(+0.85%) |
Mar 04, 2015 | 36.79 | 36.91 | 36.34 | 36.57 | 4,401,692 | -0.34(-0.93%) |
Mar 03, 2015 | 36.91 | 37.05 | 36.52 | 36.91 | 4,337,732 | -0.26(-0.69%) |
Mar 02, 2015 | 37.19 | 37.20 | 36.52 | 37.17 | 4,769,553 | -0.02(-0.06%) |
Feb 27, 2015 | 36.89 | 37.38 | 36.89 | 37.19 | 3,686,415 | +0.26(+0.69%) |
Feb 26, 2015 | 37.50 | 37.51 | 36.82 | 36.93 | 3,786,192 | -0.43(-1.14%) |
Feb 25, 2015 | 37.74 | 37.90 | 37.22 | 37.36 | 3,817,796 | -0.43(-1.13%) |
Feb 24, 2015 | 37.45 | 37.91 | 37.28 | 37.79 | 3,113,956 | +0.30(+0.81%) |
Feb 23, 2015 | 37.48 | 37.56 | 37.25 | 37.49 | 2,541,400 | +0.09(+0.23%) |
Feb 20, 2015 | 37.07 | 37.44 | 36.52 | 37.40 | 3,481,609 | +0.29(+0.77%) |
Feb 19, 2015 | 36.90 | 37.36 | 36.83 | 37.11 | 3,026,803 | +0.05(+0.15%) |
Feb 18, 2015 | 37.03 | 37.36 | 36.92 | 37.06 | 3,493,517 | -0.05(-0.13%) |
Feb 17, 2015 | 37.39 | 37.42 | 36.83 | 37.11 | 4,649,717 | -0.26(-0.69%) |
Feb 13, 2015 | 36.77 | 37.36 | 37.36 | 37.36 | 5,245,846 | +0.51(+1.39%) |
Feb 12, 2015 | 36.35 | 36.99 | 36.31 | 36.85 | 6,115,290 | +0.62(+1.72%) |
Feb 11, 2015 | 36.47 | 36.64 | 35.80 | 36.23 | 4,782,036 | -0.51(-1.39%) |
Feb 10, 2015 | 36.99 | 36.99 | 36.45 | 36.74 | 4,509,349 | +0.15(+0.42%) |
Feb 09, 2015 | 36.61 | 36.88 | 36.47 | 36.58 | 5,991,492 | -0.14(-0.38%) |
Feb 06, 2015 | 37.60 | 37.69 | 36.64 | 36.72 | 4,719,667 | -0.86(-2.30%) |
Feb 05, 2015 | 35.94 | 37.62 | 35.94 | 37.59 | 10,337,483 | +1.95(+5.48%) |
Feb 04, 2015 | 37.37 | 37.37 | 35.42 | 35.63 | 11,955,716 | -2.02(-5.35%) |
Feb 03, 2015 | 36.57 | 37.76 | 35.68 | 37.65 | 9,205,348 | +0.46(+1.22%) |