Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.10 | 38.25 | 37.92 | 38.06 | 10,529,699 | -0.13(-0.33%) |
Apr 29, 2015 | 38.41 | 38.49 | 38.14 | 38.19 | 11,956,730 | -0.35(-0.90%) |
Apr 28, 2015 | 38.50 | 38.58 | 38.33 | 38.54 | 4,657,386 | +0.04(+0.10%) |
Apr 27, 2015 | 38.77 | 38.78 | 38.47 | 38.50 | 8,752,972 | -0.21(-0.55%) |
Apr 24, 2015 | 38.81 | 38.81 | 38.66 | 38.71 | 8,329,739 | +0.01(+0.02%) |
Apr 23, 2015 | 38.62 | 38.89 | 38.61 | 38.70 | 8,032,000 | -0.13(-0.34%) |
Apr 22, 2015 | 38.84 | 38.91 | 38.62 | 38.84 | 3,682,260 | +0.02(+0.06%) |
Apr 21, 2015 | 38.74 | 38.99 | 38.75 | 38.81 | 5,015,173 | +0.07(+0.18%) |
Apr 20, 2015 | 38.67 | 38.97 | 38.67 | 38.74 | 5,052,733 | +0.13(+0.35%) |
Apr 17, 2015 | 38.79 | 38.81 | 38.40 | 38.61 | 7,039,553 | -0.36(-0.93%) |
Apr 16, 2015 | 38.88 | 39.12 | 38.84 | 38.97 | 7,365,694 | +0.14(+0.36%) |
Apr 15, 2015 | 38.99 | 39.15 | 38.80 | 38.83 | 8,595,625 | -0.11(-0.28%) |
Apr 14, 2015 | 38.78 | 39.00 | 38.69 | 38.94 | 7,271,349 | +0.09(+0.22%) |
Apr 13, 2015 | 38.93 | 39.08 | 38.84 | 38.85 | 4,717,932 | -0.18(-0.46%) |
Apr 10, 2015 | 39.06 | 39.17 | 38.93 | 39.03 | 5,851,782 | +0.07(+0.18%) |
Apr 09, 2015 | 38.85 | 39.03 | 38.71 | 38.96 | 6,080,947 | +0.11(+0.28%) |
Apr 08, 2015 | 38.80 | 38.95 | 38.67 | 38.85 | 6,403,408 | +0.06(+0.16%) |
Apr 07, 2015 | 39.03 | 39.11 | 38.79 | 38.79 | 9,734,677 | -0.18(-0.46%) |
Apr 06, 2015 | 38.60 | 39.13 | 38.50 | 38.97 | 7,135,532 | +0.31(+0.79%) |
Apr 02, 2015 | 38.42 | 38.66 | 38.66 | 38.66 | 6,126,196 | +0.26(+0.68%) |
Apr 01, 2015 | 38.34 | 38.41 | 38.04 | 38.40 | 10,208,268 | +0.05(+0.12%) |
Mar 31, 2015 | 38.56 | 38.72 | 38.36 | 38.36 | 9,418,372 | -0.36(-0.93%) |
Mar 30, 2015 | 38.41 | 38.75 | 38.26 | 38.72 | 32,183,532 | +0.39(+1.01%) |
Mar 27, 2015 | 38.10 | 38.38 | 38.09 | 38.33 | 6,290,204 | +0.24(+0.62%) |
Mar 26, 2015 | 38.07 | 38.31 | 38.01 | 38.10 | 9,677,933 | -0.17(-0.43%) |
Mar 25, 2015 | 38.79 | 38.84 | 38.26 | 38.26 | 23,478,960 | -0.09(-0.25%) |
Mar 24, 2015 | 38.67 | 38.77 | 38.36 | 38.36 | 8,814,750 | -0.22(-0.57%) |
Mar 23, 2015 | 38.47 | 38.77 | 38.45 | 38.58 | 5,933,389 | +0.06(+0.16%) |
Mar 20, 2015 | 38.22 | 38.52 | 38.17 | 38.51 | 10,103,582 | +0.48(+1.25%) |
Mar 19, 2015 | 38.12 | 38.21 | 37.97 | 38.04 | 26,064,400 | -0.17(-0.45%) |
Mar 18, 2015 | 37.86 | 38.37 | 37.42 | 38.21 | 25,246,950 | +0.26(+0.68%) |
Mar 17, 2015 | 38.09 | 38.12 | 37.84 | 37.95 | 9,572,825 | -0.27(-0.72%) |
Mar 16, 2015 | 37.88 | 38.23 | 37.88 | 38.22 | 28,293,928 | +0.46(+1.22%) |
Mar 13, 2015 | 37.98 | 38.00 | 37.53 | 37.76 | 7,442,624 | -0.30(-0.78%) |
Mar 12, 2015 | 37.68 | 38.06 | 37.65 | 38.06 | 12,664,142 | +0.55(+1.46%) |
Mar 11, 2015 | 37.86 | 37.86 | 37.47 | 37.51 | 11,122,359 | -0.29(-0.77%) |
Mar 10, 2015 | 38.12 | 38.13 | 37.79 | 37.80 | 10,223,220 | -0.55(-1.43%) |
Mar 09, 2015 | 38.29 | 38.42 | 38.17 | 38.35 | 8,229,086 | +0.21(+0.55%) |
Mar 06, 2015 | 38.62 | 38.69 | 38.05 | 38.14 | 15,425,758 | -0.76(-1.95%) |
Mar 05, 2015 | 38.87 | 38.96 | 38.77 | 38.90 | 6,822,449 | +0.13(+0.34%) |
Mar 04, 2015 | 38.96 | 39.04 | 38.70 | 38.76 | 4,640,154 | -0.27(-0.70%) |
Mar 03, 2015 | 39.19 | 39.19 | 38.93 | 39.04 | 7,438,624 | -0.15(-0.38%) |
Mar 02, 2015 | 39.12 | 39.22 | 39.06 | 39.19 | 7,046,142 | +0.07(+0.18%) |
Feb 27, 2015 | 38.95 | 39.19 | 38.93 | 39.12 | 5,854,156 | +0.16(+0.40%) |
Feb 26, 2015 | 38.90 | 39.00 | 38.80 | 38.96 | 5,272,812 | +0.05(+0.14%) |
Feb 25, 2015 | 39.03 | 39.07 | 38.86 | 38.90 | 4,196,828 | -0.13(-0.34%) |
Feb 24, 2015 | 38.94 | 39.07 | 38.80 | 39.04 | 5,466,537 | +0.13(+0.34%) |
Feb 23, 2015 | 38.73 | 38.91 | 38.73 | 38.90 | 6,005,766 | +0.11(+0.28%) |
Feb 20, 2015 | 38.55 | 38.81 | 38.40 | 38.80 | 7,540,548 | +0.11(+0.28%) |
Feb 19, 2015 | 38.87 | 38.87 | 38.64 | 38.69 | 5,600,101 | -0.25(-0.64%) |
Feb 18, 2015 | 38.72 | 38.94 | 38.63 | 38.94 | 6,713,644 | +0.21(+0.55%) |
Feb 17, 2015 | 38.66 | 38.76 | 38.47 | 38.73 | 6,248,733 | +0.01(+0.02%) |
Feb 13, 2015 | 38.81 | 38.72 | 38.72 | 38.72 | 7,584,076 | -0.18(-0.46%) |
Feb 12, 2015 | 38.81 | 38.90 | 38.69 | 38.90 | 9,142,122 | +0.18(+0.46%) |
Feb 11, 2015 | 38.56 | 38.80 | 38.44 | 38.72 | 5,904,061 | +0.18(+0.47%) |
Feb 10, 2015 | 38.45 | 38.58 | 38.22 | 38.54 | 6,462,917 | +0.45(+1.17%) |
Feb 09, 2015 | 38.32 | 38.35 | 37.99 | 38.09 | 7,231,332 | -0.29(-0.75%) |
Feb 06, 2015 | 38.56 | 38.71 | 38.23 | 38.38 | 8,059,857 | -0.17(-0.45%) |
Feb 05, 2015 | 38.47 | 38.57 | 38.38 | 38.55 | 10,329,494 | +0.20(+0.51%) |
Feb 04, 2015 | 38.27 | 38.63 | 38.27 | 38.36 | 10,101,852 | +0.02(+0.04%) |
Feb 03, 2015 | 38.24 | 38.36 | 38.02 | 38.34 | 8,028,458 | +0.34(+0.88%) |