Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.46 | 37.46 | 36.64 | 36.75 | 5,475 | -0.72(-1.93%) |
Apr 29, 2015 | 37.73 | 37.73 | 37.58 | 37.47 | 3,618 | -0.25(-0.66%) |
Apr 28, 2015 | 37.61 | 37.94 | 37.61 | 37.72 | 1,859 | +0.02(+0.05%) |
Apr 27, 2015 | 37.94 | 37.94 | 37.65 | 37.70 | 3,644 | -0.25(-0.65%) |
Apr 24, 2015 | 37.94 | 37.95 | 37.90 | 37.95 | 6,115 | +0.03(+0.07%) |
Apr 23, 2015 | 37.92 | 37.92 | 37.92 | 37.92 | 499 | -0.03(-0.07%) |
Apr 22, 2015 | 37.71 | 37.95 | 37.46 | 37.95 | 1,575 | +0.07(+0.18%) |
Apr 21, 2015 | 37.88 | 37.88 | 37.88 | 37.88 | 550 | +0.00(+0.00%) |
Apr 20, 2015 | 37.94 | 37.94 | 37.86 | 37.88 | 1,485 | +0.56(+1.50%) |
Apr 17, 2015 | 37.77 | 37.77 | 37.27 | 37.32 | 4,033 | -0.57(-1.50%) |
Apr 16, 2015 | 37.94 | 37.94 | 37.76 | 37.89 | 2,602 | +0.03(+0.08%) |
Apr 15, 2015 | 37.91 | 37.94 | 37.68 | 37.86 | 3,059 | -0.07(-0.18%) |
Apr 14, 2015 | 37.93 | 37.93 | 37.93 | 37.93 | 383 | +0.37(+0.98%) |
Apr 13, 2015 | 37.56 | 37.58 | 37.56 | 37.56 | 1,320 | -0.05(-0.13%) |
Apr 10, 2015 | 37.95 | 37.95 | 37.61 | 37.61 | 1,099 | -0.33(-0.88%) |
Apr 09, 2015 | 37.94 | 37.94 | 37.94 | 37.94 | 987 | -0.01(-0.02%) |
Apr 08, 2015 | 37.94 | 37.95 | 37.93 | 37.95 | 1,956 | +0.38(+1.01%) |
Apr 07, 2015 | 37.57 | 37.57 | 37.57 | 37.57 | 827 | +0.00(+0.00%) |
Apr 06, 2015 | 37.51 | 37.69 | 37.44 | 37.57 | 1,463 | +0.33(+0.89%) |
Apr 02, 2015 | 37.46 | 37.24 | 37.24 | 37.24 | 3,795 | +0.18(+0.49%) |
Apr 01, 2015 | 37.40 | 37.45 | 36.97 | 37.06 | 8,324 | -0.60(-1.59%) |
Mar 31, 2015 | 37.65 | 37.66 | 37.16 | 37.65 | 6,473 | +0.22(+0.58%) |
Mar 30, 2015 | 37.45 | 37.46 | 37.37 | 37.44 | 4,439 | -0.32(-0.85%) |
Mar 27, 2015 | 37.84 | 37.84 | 37.02 | 37.76 | 3,892 | +0.77(+2.08%) |
Mar 26, 2015 | 37.70 | 37.70 | 36.99 | 36.99 | 3,877 | -0.01(-0.03%) |
Mar 25, 2015 | 37.53 | 37.56 | 37.00 | 37.00 | 2,529 | +0.00(+0.00%) |
Mar 24, 2015 | 37.08 | 37.23 | 37.00 | 37.00 | 3,263 | -0.05(-0.13%) |
Mar 23, 2015 | 37.56 | 37.56 | 37.05 | 37.05 | 2,614 | -0.51(-1.36%) |
Mar 20, 2015 | 37.62 | 37.62 | 37.44 | 37.56 | 6,321 | +0.00(+0.00%) |
Mar 19, 2015 | 37.56 | 37.56 | 37.56 | 37.56 | 1,656 | -0.13(-0.35%) |
Mar 18, 2015 | 36.56 | 37.69 | 36.56 | 37.69 | 1,863 | +0.35(+0.94%) |
Mar 17, 2015 | 37.56 | 37.56 | 37.23 | 37.34 | 2,743 | +0.11(+0.31%) |
Mar 16, 2015 | 37.00 | 37.24 | 37.00 | 37.23 | 4,214 | +0.47(+1.29%) |
Mar 13, 2015 | 36.75 | 36.75 | 36.75 | 36.75 | 403 | -0.23(-0.62%) |
Mar 12, 2015 | 36.98 | 36.98 | 36.98 | 36.98 | 1,599 | +0.35(+0.96%) |
Mar 11, 2015 | 36.50 | 37.01 | 36.47 | 36.63 | 3,746 | +0.18(+0.49%) |
Mar 10, 2015 | 36.61 | 36.61 | 36.45 | 36.45 | 1,540 | -0.42(-1.13%) |
Mar 09, 2015 | 36.96 | 36.96 | 36.67 | 36.87 | 1,190 | +0.26(+0.70%) |
Mar 06, 2015 | 36.66 | 36.83 | 36.61 | 36.61 | 2,273 | -0.10(-0.28%) |
Mar 05, 2015 | 37.04 | 37.04 | 36.71 | 36.71 | 2,212 | -0.33(-0.90%) |
Mar 04, 2015 | 37.03 | 37.05 | 36.66 | 37.05 | 2,966 | -0.17(-0.46%) |
Mar 03, 2015 | 37.22 | 37.22 | 37.22 | 37.22 | 439 | -0.57(-1.51%) |
Mar 02, 2015 | 37.80 | 37.80 | 37.79 | 37.79 | 1,253 | +1.04(+2.84%) |
Feb 27, 2015 | 36.82 | 36.82 | 36.52 | 36.74 | 3,950 | -0.72(-1.92%) |
Feb 26, 2015 | 36.75 | 37.46 | 36.75 | 37.46 | 1,000 | +0.75(+2.04%) |
Feb 25, 2015 | 36.99 | 37.70 | 36.71 | 36.71 | 1,342 | -0.27(-0.74%) |
Feb 24, 2015 | 36.37 | 36.99 | 36.37 | 36.99 | 1,622 | +0.63(+1.72%) |
Feb 23, 2015 | 36.54 | 37.36 | 36.26 | 36.36 | 6,410 | -0.09(-0.23%) |
Feb 20, 2015 | 37.58 | 38.17 | 36.08 | 36.45 | 4,330 | -0.92(-2.46%) |
Feb 19, 2015 | 37.94 | 37.94 | 37.23 | 37.37 | 4,620 | -0.33(-0.88%) |
Feb 18, 2015 | 37.70 | 37.70 | 37.70 | 37.70 | 668 | -0.27(-0.70%) |
Feb 17, 2015 | 37.77 | 38.22 | 37.77 | 37.97 | 1,397 | +0.41(+1.09%) |
Feb 13, 2015 | 37.59 | 37.56 | 37.56 | 37.56 | 2,952 | -0.08(-0.20%) |
Feb 12, 2015 | 37.63 | 37.63 | 37.63 | 37.63 | 651 | +0.65(+1.74%) |
Feb 11, 2015 | 36.99 | 36.99 | 36.99 | 36.99 | 1,141 | -0.03(-0.08%) |
Feb 10, 2015 | 36.75 | 37.02 | 36.75 | 37.02 | 1,233 | +0.22(+0.59%) |
Feb 09, 2015 | 36.80 | 36.80 | 36.80 | 36.80 | 1,139 | -0.32(-0.87%) |
Feb 06, 2015 | 37.69 | 37.69 | 37.12 | 37.12 | 3,023 | -0.33(-0.89%) |
Feb 05, 2015 | 36.80 | 37.47 | 36.80 | 37.45 | 3,087 | +0.36(+0.97%) |
Feb 04, 2015 | 37.67 | 37.70 | 37.09 | 37.09 | 3,667 | -0.58(-1.54%) |
Feb 03, 2015 | 37.60 | 37.67 | 37.60 | 37.67 | 1,143 | +0.01(+0.03%) |