Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.49 | 37.58 | 37.11 | 37.25 | 1,658,070 | -0.37(-0.98%) |
Apr 29, 2015 | 37.63 | 37.74 | 37.47 | 37.62 | 740,085 | -0.20(-0.54%) |
Apr 28, 2015 | 37.79 | 37.88 | 37.52 | 37.82 | 3,126,277 | -0.00(-0.01%) |
Apr 27, 2015 | 38.16 | 38.22 | 37.78 | 37.83 | 665,175 | -0.28(-0.73%) |
Apr 24, 2015 | 38.23 | 38.23 | 38.06 | 38.10 | 647,423 | -0.09(-0.23%) |
Apr 23, 2015 | 38.00 | 38.30 | 38.00 | 38.19 | 862,515 | +0.14(+0.37%) |
Apr 22, 2015 | 37.96 | 38.08 | 37.79 | 38.05 | 1,069,582 | +0.11(+0.29%) |
Apr 21, 2015 | 38.05 | 38.11 | 37.88 | 37.94 | 839,183 | +0.02(+0.05%) |
Apr 20, 2015 | 37.87 | 37.98 | 37.85 | 37.92 | 896,043 | +0.25(+0.66%) |
Apr 17, 2015 | 37.86 | 37.86 | 37.54 | 37.67 | 1,033,061 | -0.40(-1.06%) |
Apr 16, 2015 | 38.07 | 38.17 | 37.95 | 38.07 | 791,057 | -0.04(-0.10%) |
Apr 15, 2015 | 38.07 | 38.21 | 38.00 | 38.11 | 785,841 | +0.18(+0.48%) |
Apr 14, 2015 | 37.97 | 38.00 | 37.72 | 37.93 | 1,495,861 | +0.00(+0.00%) |
Apr 13, 2015 | 38.10 | 38.17 | 37.92 | 37.93 | 1,161,544 | -0.16(-0.42%) |
Apr 10, 2015 | 38.07 | 38.09 | 37.98 | 38.09 | 1,261,130 | +0.12(+0.30%) |
Apr 09, 2015 | 37.90 | 38.04 | 37.75 | 37.97 | 852,935 | +0.03(+0.07%) |
Apr 08, 2015 | 37.76 | 37.98 | 37.70 | 37.95 | 3,970,585 | +0.23(+0.61%) |
Apr 07, 2015 | 37.90 | 37.98 | 37.72 | 37.72 | 985,262 | -0.19(-0.50%) |
Apr 06, 2015 | 37.49 | 37.97 | 37.46 | 37.90 | 982,315 | +0.27(+0.70%) |
Apr 02, 2015 | 37.49 | 37.64 | 37.64 | 37.64 | 968,606 | +0.19(+0.50%) |
Apr 01, 2015 | 37.58 | 37.60 | 37.24 | 37.45 | 938,475 | -0.15(-0.40%) |
Mar 31, 2015 | 37.54 | 37.84 | 37.53 | 37.60 | 2,759,256 | -0.23(-0.61%) |
Mar 30, 2015 | 37.56 | 37.86 | 37.56 | 37.84 | 802,727 | +0.47(+1.25%) |
Mar 27, 2015 | 37.14 | 37.39 | 37.12 | 37.37 | 530,638 | +0.24(+0.65%) |
Mar 26, 2015 | 37.08 | 37.31 | 36.98 | 37.13 | 1,132,873 | -0.10(-0.27%) |
Mar 25, 2015 | 37.89 | 37.96 | 37.23 | 37.23 | 1,240,865 | -0.63(-1.66%) |
Mar 24, 2015 | 38.03 | 38.07 | 37.85 | 37.86 | 895,818 | -0.21(-0.56%) |
Mar 23, 2015 | 38.08 | 38.22 | 38.04 | 38.07 | 934,919 | -0.02(-0.06%) |
Mar 20, 2015 | 37.94 | 38.17 | 37.94 | 38.10 | 955,731 | +0.33(+0.88%) |
Mar 19, 2015 | 37.88 | 37.89 | 37.68 | 37.76 | 742,871 | -0.13(-0.34%) |
Mar 18, 2015 | 37.39 | 38.05 | 37.29 | 37.89 | 969,357 | +0.43(+1.16%) |
Mar 17, 2015 | 37.36 | 37.50 | 37.26 | 37.46 | 1,095,564 | -0.02(-0.06%) |
Mar 16, 2015 | 37.23 | 37.50 | 37.19 | 37.48 | 923,435 | +0.44(+1.19%) |
Mar 13, 2015 | 37.21 | 37.21 | 36.80 | 37.04 | 950,817 | -0.20(-0.55%) |
Mar 12, 2015 | 36.91 | 37.26 | 36.91 | 37.24 | 735,487 | +0.48(+1.30%) |
Mar 11, 2015 | 36.75 | 36.84 | 36.63 | 36.76 | 853,881 | +0.10(+0.28%) |
Mar 10, 2015 | 36.85 | 36.89 | 36.66 | 36.66 | 1,121,870 | -0.50(-1.35%) |
Mar 09, 2015 | 37.16 | 37.20 | 37.05 | 37.16 | 884,186 | +0.11(+0.30%) |
Mar 06, 2015 | 37.54 | 37.54 | 36.98 | 37.05 | 1,007,156 | -0.54(-1.44%) |
Mar 05, 2015 | 37.50 | 37.62 | 37.47 | 37.59 | 657,825 | +0.14(+0.38%) |
Mar 04, 2015 | 37.49 | 37.66 | 37.29 | 37.45 | 1,098,136 | -0.20(-0.54%) |
Mar 03, 2015 | 37.72 | 37.74 | 37.59 | 37.66 | 934,342 | -0.15(-0.41%) |
Mar 02, 2015 | 37.58 | 37.82 | 37.58 | 37.81 | 1,051,582 | +0.23(+0.62%) |
Feb 27, 2015 | 37.78 | 37.78 | 37.57 | 37.58 | 1,154,299 | -0.10(-0.28%) |
Feb 26, 2015 | 37.79 | 37.83 | 37.58 | 37.68 | 811,354 | -0.10(-0.28%) |
Feb 25, 2015 | 37.73 | 37.89 | 37.72 | 37.79 | 859,598 | +0.02(+0.06%) |
Feb 24, 2015 | 37.72 | 37.79 | 37.64 | 37.76 | 3,007,127 | +0.01(+0.03%) |
Feb 23, 2015 | 37.70 | 37.76 | 37.62 | 37.75 | 1,083,429 | -0.01(-0.03%) |
Feb 20, 2015 | 37.42 | 37.76 | 37.32 | 37.76 | 1,528,847 | +0.26(+0.70%) |
Feb 19, 2015 | 37.45 | 37.59 | 37.39 | 37.50 | 881,439 | -0.03(-0.09%) |
Feb 18, 2015 | 37.43 | 37.54 | 37.31 | 37.53 | 1,222,842 | +0.13(+0.34%) |
Feb 17, 2015 | 37.41 | 37.45 | 37.24 | 37.41 | 1,129,651 | +0.05(+0.12%) |
Feb 13, 2015 | 37.25 | 37.36 | 37.36 | 37.36 | 894,419 | +0.18(+0.48%) |
Feb 12, 2015 | 37.03 | 37.20 | 36.91 | 37.18 | 1,672,933 | +0.38(+1.03%) |
Feb 11, 2015 | 36.81 | 36.90 | 36.65 | 36.80 | 2,920,281 | -0.02(-0.05%) |
Feb 10, 2015 | 36.66 | 36.85 | 36.44 | 36.82 | 1,619,905 | +0.40(+1.09%) |
Feb 09, 2015 | 36.50 | 36.61 | 36.35 | 36.42 | 1,205,069 | -0.17(-0.47%) |
Feb 06, 2015 | 36.91 | 36.91 | 36.50 | 36.60 | 2,206,879 | -0.19(-0.53%) |
Feb 05, 2015 | 36.52 | 36.81 | 36.50 | 36.79 | 2,070,578 | +0.42(+1.14%) |
Feb 04, 2015 | 36.36 | 36.58 | 36.27 | 36.38 | 1,739,523 | -0.15(-0.41%) |
Feb 03, 2015 | 36.11 | 36.53 | 36.09 | 36.53 | 1,431,837 | +0.56(+1.55%) |