Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.80 | 38.94 | 36.40 | 36.71 | 13,508,039 | -1.47(-3.86%) |
Apr 29, 2015 | 38.49 | 38.68 | 37.83 | 38.18 | 6,500,090 | +0.01(+0.02%) |
Apr 28, 2015 | 38.22 | 38.54 | 38.03 | 38.17 | 4,243,541 | -0.16(-0.42%) |
Apr 27, 2015 | 38.66 | 38.76 | 38.26 | 38.33 | 6,578,235 | -0.08(-0.20%) |
Apr 24, 2015 | 37.72 | 38.52 | 37.72 | 38.41 | 5,658,651 | +0.54(+1.44%) |
Apr 23, 2015 | 38.06 | 38.16 | 37.44 | 37.87 | 4,851,259 | -0.16(-0.43%) |
Apr 22, 2015 | 37.46 | 38.05 | 37.28 | 38.03 | 6,018,789 | +0.79(+2.12%) |
Apr 21, 2015 | 37.00 | 37.36 | 36.87 | 37.24 | 4,315,549 | +0.25(+0.68%) |
Apr 20, 2015 | 36.99 | 37.46 | 36.74 | 36.99 | 6,006,189 | +0.23(+0.62%) |
Apr 17, 2015 | 37.10 | 37.34 | 36.58 | 36.76 | 7,014,981 | -0.48(-1.28%) |
Apr 16, 2015 | 36.49 | 37.50 | 36.37 | 37.24 | 8,459,539 | +0.73(+2.01%) |
Apr 15, 2015 | 36.69 | 37.23 | 36.47 | 36.51 | 7,267,059 | -0.00(-0.01%) |
Apr 14, 2015 | 36.43 | 36.74 | 36.20 | 36.51 | 8,262,080 | +0.31(+0.85%) |
Apr 13, 2015 | 37.36 | 37.49 | 36.05 | 36.20 | 10,055,334 | -1.20(-3.20%) |
Apr 10, 2015 | 37.27 | 37.43 | 37.04 | 37.40 | 3,635,909 | +0.21(+0.56%) |
Apr 09, 2015 | 36.74 | 37.37 | 36.51 | 37.19 | 7,341,670 | +0.45(+1.24%) |
Apr 08, 2015 | 37.03 | 37.24 | 36.62 | 36.73 | 5,852,446 | +0.15(+0.41%) |
Apr 07, 2015 | 36.86 | 36.94 | 36.21 | 36.58 | 7,981,424 | -0.11(-0.30%) |
Apr 06, 2015 | 36.36 | 37.10 | 36.11 | 36.70 | 6,858,783 | +0.54(+1.50%) |
Apr 02, 2015 | 37.85 | 36.15 | 36.15 | 36.15 | 23,139,842 | -1.74(-4.60%) |
Apr 01, 2015 | 38.27 | 38.59 | 37.73 | 37.89 | 7,286,491 | -0.23(-0.62%) |
Mar 31, 2015 | 38.03 | 38.75 | 37.87 | 38.13 | 7,759,750 | -0.19(-0.50%) |
Mar 30, 2015 | 37.39 | 38.38 | 37.39 | 38.32 | 6,044,976 | +1.21(+3.26%) |
Mar 27, 2015 | 37.76 | 37.83 | 36.97 | 37.11 | 6,562,302 | -0.46(-1.22%) |
Mar 26, 2015 | 38.63 | 38.70 | 37.51 | 37.57 | 5,889,518 | -0.82(-2.13%) |
Mar 25, 2015 | 38.28 | 39.05 | 38.24 | 38.39 | 8,572,612 | +0.51(+1.36%) |
Mar 24, 2015 | 38.01 | 38.45 | 37.80 | 37.87 | 5,288,207 | -0.27(-0.70%) |
Mar 23, 2015 | 38.23 | 38.65 | 38.12 | 38.14 | 7,030,156 | +0.06(+0.16%) |
Mar 20, 2015 | 37.43 | 38.30 | 37.24 | 38.08 | 10,447,806 | +0.82(+2.20%) |
Mar 19, 2015 | 37.29 | 37.48 | 37.05 | 37.26 | 4,250,912 | -0.35(-0.94%) |
Mar 18, 2015 | 36.31 | 37.76 | 36.24 | 37.61 | 6,858,810 | +1.22(+3.35%) |
Mar 17, 2015 | 36.13 | 36.48 | 35.75 | 36.40 | 4,758,912 | -0.12(-0.33%) |
Mar 16, 2015 | 35.62 | 36.54 | 35.11 | 36.52 | 6,363,139 | +0.69(+1.93%) |
Mar 13, 2015 | 35.94 | 36.23 | 35.56 | 35.82 | 6,039,571 | +0.20(+0.55%) |
Mar 12, 2015 | 36.45 | 36.92 | 35.55 | 35.63 | 6,132,420 | -0.45(-1.24%) |
Mar 11, 2015 | 35.88 | 36.32 | 35.59 | 36.07 | 7,353,147 | +0.28(+0.78%) |
Mar 10, 2015 | 36.76 | 36.77 | 35.75 | 35.79 | 8,398,600 | -1.36(-3.66%) |
Mar 09, 2015 | 36.90 | 37.94 | 36.75 | 37.15 | 6,748,192 | +0.48(+1.30%) |
Mar 06, 2015 | 37.61 | 38.21 | 36.63 | 36.68 | 6,167,714 | -1.21(-3.20%) |
Mar 05, 2015 | 38.12 | 38.38 | 37.86 | 37.89 | 5,048,006 | -0.10(-0.25%) |
Mar 04, 2015 | 37.98 | 38.36 | 37.57 | 37.99 | 7,330,088 | -0.28(-0.74%) |
Mar 03, 2015 | 38.21 | 38.61 | 37.93 | 38.27 | 9,534,302 | +0.37(+0.97%) |
Mar 02, 2015 | 38.76 | 38.76 | 37.71 | 37.90 | 12,438,533 | -1.20(-3.07%) |
Feb 27, 2015 | 39.89 | 40.30 | 39.08 | 39.10 | 5,889,359 | -0.76(-1.91%) |
Feb 26, 2015 | 38.99 | 40.34 | 38.99 | 39.86 | 9,207,154 | +0.89(+2.27%) |
Feb 25, 2015 | 39.25 | 39.65 | 38.71 | 38.97 | 6,981,857 | -0.19(-0.49%) |
Feb 24, 2015 | 39.72 | 39.77 | 38.78 | 39.17 | 6,824,056 | -0.44(-1.10%) |
Feb 23, 2015 | 39.30 | 40.27 | 39.16 | 39.60 | 6,767,210 | +0.29(+0.74%) |
Feb 20, 2015 | 39.35 | 39.83 | 38.85 | 39.31 | 8,698,824 | -0.03(-0.08%) |
Feb 19, 2015 | 38.78 | 39.42 | 38.64 | 39.34 | 7,039,222 | +0.38(+0.97%) |
Feb 18, 2015 | 38.48 | 38.99 | 38.17 | 38.96 | 6,519,758 | +0.30(+0.78%) |
Feb 17, 2015 | 38.46 | 38.96 | 37.89 | 38.66 | 8,923,047 | +0.13(+0.33%) |
Feb 13, 2015 | 37.89 | 38.53 | 38.53 | 38.53 | 15,818,446 | +0.96(+2.56%) |
Feb 12, 2015 | 37.75 | 37.77 | 37.13 | 37.57 | 8,307,350 | +0.18(+0.48%) |
Feb 11, 2015 | 37.50 | 37.79 | 37.13 | 37.40 | 7,211,452 | -0.47(-1.23%) |
Feb 10, 2015 | 37.23 | 38.02 | 36.60 | 37.86 | 12,186,224 | +0.74(+2.01%) |
Feb 09, 2015 | 36.56 | 37.22 | 36.40 | 37.12 | 11,264,494 | +0.48(+1.30%) |
Feb 06, 2015 | 36.07 | 37.03 | 35.87 | 36.64 | 13,350,496 | +0.59(+1.62%) |
Feb 05, 2015 | 35.92 | 36.41 | 35.65 | 36.05 | 9,407,331 | +0.41(+1.15%) |
Feb 04, 2015 | 35.58 | 36.02 | 34.96 | 35.64 | 12,180,136 | +0.14(+0.39%) |
Feb 03, 2015 | 34.86 | 35.51 | 34.57 | 35.51 | 11,372,195 | +0.70(+2.00%) |