Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.55 | 38.85 | 38.08 | 38.34 | 2,097,369 | -0.25(-0.65%) |
Apr 29, 2015 | 39.00 | 39.77 | 37.95 | 38.59 | 2,325,173 | -0.07(-0.18%) |
Apr 28, 2015 | 38.42 | 38.75 | 38.24 | 38.66 | 1,484,434 | +0.30(+0.78%) |
Apr 27, 2015 | 38.62 | 38.94 | 38.30 | 38.36 | 1,367,234 | -0.13(-0.34%) |
Apr 24, 2015 | 38.33 | 38.71 | 38.27 | 38.49 | 1,165,860 | +0.26(+0.68%) |
Apr 23, 2015 | 38.17 | 38.31 | 37.93 | 38.23 | 1,520,390 | -0.10(-0.26%) |
Apr 22, 2015 | 38.39 | 38.55 | 38.10 | 38.33 | 1,422,680 | +0.00(+0.00%) |
Apr 21, 2015 | 38.65 | 38.67 | 38.28 | 38.33 | 896,353 | -0.21(-0.54%) |
Apr 20, 2015 | 38.58 | 38.67 | 38.37 | 38.54 | 912,601 | +0.12(+0.31%) |
Apr 17, 2015 | 38.59 | 38.71 | 38.10 | 38.42 | 1,268,956 | -0.46(-1.18%) |
Apr 16, 2015 | 38.13 | 38.95 | 38.09 | 38.88 | 1,391,088 | +0.47(+1.22%) |
Apr 15, 2015 | 38.52 | 38.64 | 38.31 | 38.41 | 970,008 | +0.09(+0.23%) |
Apr 14, 2015 | 38.61 | 38.84 | 38.23 | 38.32 | 796,673 | -0.26(-0.67%) |
Apr 13, 2015 | 38.49 | 38.85 | 38.35 | 38.58 | 851,043 | +0.07(+0.18%) |
Apr 10, 2015 | 38.81 | 39.05 | 38.39 | 38.51 | 790,907 | -0.14(-0.36%) |
Apr 09, 2015 | 38.34 | 38.79 | 38.27 | 38.65 | 1,150,234 | +0.22(+0.57%) |
Apr 08, 2015 | 38.49 | 38.66 | 38.07 | 38.43 | 1,700,929 | +0.08(+0.21%) |
Apr 07, 2015 | 38.83 | 38.89 | 38.34 | 38.35 | 1,258,721 | -0.57(-1.46%) |
Apr 06, 2015 | 38.80 | 39.03 | 38.73 | 38.92 | 1,293,440 | +0.03(+0.08%) |
Apr 02, 2015 | 38.79 | 38.89 | 38.89 | 38.89 | 2,410,000 | +0.06(+0.15%) |
Apr 01, 2015 | 38.81 | 39.00 | 38.37 | 38.83 | 2,367,674 | +0.12(+0.31%) |
Mar 31, 2015 | 36.89 | 38.99 | 36.71 | 38.71 | 5,689,124 | +2.30(+6.32%) |
Mar 30, 2015 | 36.16 | 36.51 | 36.06 | 36.41 | 977,723 | +0.48(+1.34%) |
Mar 27, 2015 | 35.68 | 35.97 | 35.54 | 35.93 | 1,107,175 | +0.28(+0.79%) |
Mar 26, 2015 | 35.37 | 35.82 | 35.49 | 35.65 | 1,141,405 | +0.16(+0.45%) |
Mar 25, 2015 | 36.12 | 36.19 | 35.48 | 35.49 | 1,160,964 | -0.57(-1.58%) |
Mar 24, 2015 | 36.44 | 36.49 | 36.04 | 36.06 | 908,175 | -0.52(-1.42%) |
Mar 23, 2015 | 36.77 | 36.87 | 36.58 | 36.58 | 1,770,701 | -0.21(-0.57%) |
Mar 20, 2015 | 35.85 | 36.85 | 35.85 | 36.79 | 3,055,457 | +1.05(+2.94%) |
Mar 19, 2015 | 35.74 | 35.91 | 35.54 | 35.74 | 1,225,053 | -0.07(-0.20%) |
Mar 18, 2015 | 34.86 | 36.08 | 34.70 | 35.81 | 1,771,248 | +0.88(+2.52%) |
Mar 17, 2015 | 34.85 | 35.02 | 34.66 | 34.93 | 1,226,294 | -0.08(-0.23%) |
Mar 16, 2015 | 34.74 | 35.04 | 34.71 | 35.01 | 1,689,836 | +0.47(+1.36%) |
Mar 13, 2015 | 34.94 | 35.20 | 34.42 | 34.54 | 1,796,477 | -0.45(-1.29%) |
Mar 12, 2015 | 34.35 | 35.01 | 34.34 | 34.99 | 1,177,475 | +0.85(+2.49%) |
Mar 11, 2015 | 34.16 | 34.37 | 33.97 | 34.14 | 1,018,715 | +0.02(+0.06%) |
Mar 10, 2015 | 34.65 | 34.88 | 34.11 | 34.12 | 1,533,625 | -0.75(-2.15%) |
Mar 09, 2015 | 34.70 | 34.97 | 34.65 | 34.87 | 1,333,458 | +0.21(+0.61%) |
Mar 06, 2015 | 34.40 | 34.80 | 34.32 | 34.66 | 3,895,435 | +0.13(+0.38%) |
Mar 05, 2015 | 34.32 | 34.69 | 34.06 | 34.53 | 2,647,439 | +0.32(+0.94%) |
Mar 04, 2015 | 34.43 | 34.48 | 34.19 | 34.21 | 1,264,415 | -0.27(-0.78%) |
Mar 03, 2015 | 34.64 | 34.66 | 34.46 | 34.48 | 1,319,732 | -0.33(-0.95%) |
Mar 02, 2015 | 34.26 | 34.84 | 34.27 | 34.81 | 1,450,101 | +0.55(+1.61%) |
Feb 27, 2015 | 34.39 | 34.53 | 34.25 | 34.26 | 801,182 | -0.20(-0.58%) |
Feb 26, 2015 | 34.69 | 34.74 | 34.33 | 34.46 | 699,204 | -0.32(-0.92%) |
Feb 25, 2015 | 34.67 | 34.99 | 34.61 | 34.78 | 1,217,922 | +0.11(+0.32%) |
Feb 24, 2015 | 34.86 | 34.86 | 34.41 | 34.67 | 987,512 | -0.22(-0.63%) |
Feb 23, 2015 | 34.81 | 34.91 | 34.65 | 34.89 | 987,389 | +0.13(+0.37%) |
Feb 20, 2015 | 34.46 | 34.84 | 34.28 | 34.76 | 1,397,378 | +0.20(+0.58%) |
Feb 19, 2015 | 34.77 | 34.85 | 34.54 | 34.56 | 920,103 | -0.44(-1.26%) |
Feb 18, 2015 | 34.66 | 35.01 | 34.52 | 35.00 | 1,710,144 | +0.23(+0.66%) |
Feb 17, 2015 | 35.03 | 35.08 | 34.69 | 34.77 | 1,323,767 | -0.19(-0.54%) |
Feb 13, 2015 | 35.00 | 34.96 | 34.96 | 34.96 | 1,069,100 | -0.17(-0.48%) |
Feb 12, 2015 | 34.72 | 35.13 | 34.60 | 35.13 | 1,018,236 | +0.41(+1.18%) |
Feb 11, 2015 | 34.61 | 34.81 | 34.25 | 34.72 | 1,607,799 | +0.12(+0.35%) |
Feb 10, 2015 | 34.30 | 34.65 | 34.01 | 34.60 | 1,426,106 | +0.57(+1.67%) |
Feb 09, 2015 | 33.70 | 34.08 | 33.68 | 34.03 | 1,836,833 | +0.11(+0.32%) |
Feb 06, 2015 | 34.89 | 34.89 | 33.78 | 33.92 | 2,299,575 | -0.86(-2.47%) |
Feb 05, 2015 | 33.96 | 34.92 | 33.96 | 34.78 | 2,855,641 | +1.04(+3.08%) |
Feb 04, 2015 | 33.52 | 33.85 | 33.26 | 33.74 | 2,640,733 | +0.06(+0.18%) |
Feb 03, 2015 | 32.83 | 33.70 | 32.76 | 33.68 | 4,079,879 | +1.11(+3.41%) |