Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.20 | 37.39 | 36.18 | 36.23 | 2,850,944 | -1.01(-2.71%) |
Apr 29, 2015 | 38.49 | 38.50 | 36.96 | 37.24 | 5,694,608 | +0.38(+1.03%) |
Apr 28, 2015 | 36.71 | 37.03 | 36.11 | 36.86 | 847,872 | +0.18(+0.49%) |
Apr 27, 2015 | 37.36 | 37.42 | 36.63 | 36.68 | 1,447,909 | -0.65(-1.74%) |
Apr 24, 2015 | 37.27 | 37.65 | 36.67 | 37.33 | 2,625,653 | +0.59(+1.61%) |
Apr 23, 2015 | 37.00 | 37.35 | 36.69 | 36.74 | 2,104,008 | -0.26(-0.70%) |
Apr 22, 2015 | 36.86 | 37.23 | 36.86 | 37.00 | 1,491,454 | +0.13(+0.35%) |
Apr 21, 2015 | 37.24 | 37.55 | 36.79 | 36.87 | 2,099,574 | -0.22(-0.59%) |
Apr 20, 2015 | 37.33 | 37.50 | 37.02 | 37.09 | 1,488,184 | -0.06(-0.16%) |
Apr 17, 2015 | 37.51 | 37.60 | 36.99 | 37.15 | 1,178,443 | -0.60(-1.59%) |
Apr 16, 2015 | 37.70 | 38.07 | 37.42 | 37.75 | 1,481,707 | +0.05(+0.13%) |
Apr 15, 2015 | 38.02 | 38.38 | 37.62 | 37.70 | 1,782,904 | -0.15(-0.40%) |
Apr 14, 2015 | 38.30 | 38.55 | 37.81 | 37.85 | 2,044,268 | -0.53(-1.38%) |
Apr 13, 2015 | 38.77 | 38.95 | 38.34 | 38.38 | 774,923 | -0.34(-0.88%) |
Apr 10, 2015 | 38.88 | 39.13 | 38.67 | 38.72 | 2,088,256 | -0.02(-0.05%) |
Apr 09, 2015 | 38.29 | 38.89 | 38.20 | 38.74 | 3,225,794 | +0.48(+1.25%) |
Apr 08, 2015 | 36.96 | 39.89 | 36.58 | 38.26 | 7,025,466 | +1.30(+3.52%) |
Apr 07, 2015 | 37.36 | 37.54 | 36.77 | 36.96 | 2,237,865 | -0.33(-0.88%) |
Apr 06, 2015 | 37.14 | 37.52 | 36.88 | 37.29 | 2,091,277 | +0.01(+0.03%) |
Apr 02, 2015 | 36.79 | 37.28 | 37.28 | 37.28 | 1,258,800 | +0.52(+1.41%) |
Apr 01, 2015 | 37.75 | 37.76 | 36.48 | 36.76 | 2,646,038 | -1.00(-2.65%) |
Mar 31, 2015 | 37.52 | 38.02 | 37.40 | 37.76 | 868,371 | +0.17(+0.45%) |
Mar 30, 2015 | 37.90 | 38.01 | 37.51 | 37.59 | 987,089 | -0.06(-0.16%) |
Mar 27, 2015 | 37.31 | 37.91 | 37.10 | 37.65 | 1,163,280 | +0.39(+1.05%) |
Mar 26, 2015 | 37.48 | 37.50 | 36.98 | 37.26 | 1,140,843 | -0.28(-0.75%) |
Mar 25, 2015 | 38.11 | 38.54 | 37.45 | 37.54 | 1,804,398 | -0.57(-1.50%) |
Mar 24, 2015 | 38.30 | 38.48 | 37.98 | 38.11 | 1,122,994 | -0.21(-0.55%) |
Mar 23, 2015 | 38.21 | 38.60 | 37.95 | 38.32 | 1,471,358 | +0.17(+0.45%) |
Mar 20, 2015 | 38.70 | 38.74 | 38.01 | 38.15 | 1,606,521 | +0.02(+0.05%) |
Mar 19, 2015 | 37.93 | 38.48 | 37.83 | 38.13 | 999,611 | +0.09(+0.24%) |
Mar 18, 2015 | 37.58 | 38.19 | 37.33 | 38.04 | 2,166,811 | +0.38(+1.01%) |
Mar 17, 2015 | 38.01 | 38.20 | 37.54 | 37.66 | 1,515,120 | -0.54(-1.41%) |
Mar 16, 2015 | 38.08 | 38.53 | 37.91 | 38.20 | 1,456,517 | +0.32(+0.84%) |
Mar 13, 2015 | 38.60 | 38.73 | 37.70 | 37.88 | 2,002,818 | -0.77(-1.99%) |
Mar 12, 2015 | 38.03 | 38.95 | 37.94 | 38.65 | 5,100,363 | +0.96(+2.55%) |
Mar 11, 2015 | 37.06 | 37.88 | 36.95 | 37.69 | 3,070,909 | +0.79(+2.14%) |
Mar 10, 2015 | 36.50 | 37.02 | 36.25 | 36.90 | 1,135,857 | +0.04(+0.11%) |
Mar 09, 2015 | 36.54 | 36.92 | 36.26 | 36.86 | 847,671 | +0.43(+1.18%) |
Mar 06, 2015 | 37.47 | 37.60 | 36.36 | 36.43 | 1,614,376 | -1.21(-3.21%) |
Mar 05, 2015 | 37.67 | 37.86 | 37.51 | 37.64 | 1,399,290 | -0.01(-0.03%) |
Mar 04, 2015 | 37.75 | 38.27 | 37.38 | 37.65 | 1,854,965 | -0.30(-0.79%) |
Mar 03, 2015 | 37.99 | 38.16 | 37.62 | 37.95 | 1,211,067 | -0.21(-0.55%) |
Mar 02, 2015 | 37.51 | 38.47 | 37.36 | 38.16 | 2,952,122 | +0.65(+1.73%) |
Feb 27, 2015 | 36.99 | 37.54 | 36.92 | 37.51 | 2,026,910 | +0.42(+1.13%) |
Feb 26, 2015 | 36.95 | 37.20 | 36.65 | 37.09 | 2,323,386 | +0.13(+0.35%) |
Feb 25, 2015 | 35.70 | 37.08 | 35.63 | 36.96 | 4,506,511 | +1.27(+3.56%) |
Feb 24, 2015 | 36.71 | 36.81 | 35.49 | 35.69 | 3,735,829 | -1.12(-3.04%) |
Feb 23, 2015 | 36.64 | 36.97 | 36.55 | 36.81 | 1,096,545 | +0.11(+0.30%) |
Feb 20, 2015 | 36.86 | 36.87 | 36.50 | 36.70 | 682,736 | -0.20(-0.54%) |
Feb 19, 2015 | 36.85 | 37.11 | 36.78 | 36.90 | 790,903 | -0.13(-0.35%) |
Feb 18, 2015 | 36.63 | 37.03 | 36.38 | 37.03 | 1,047,511 | +0.39(+1.06%) |
Feb 17, 2015 | 37.18 | 37.20 | 36.54 | 36.64 | 1,054,556 | -0.63(-1.69%) |
Feb 13, 2015 | 36.51 | 37.27 | 37.27 | 37.27 | 1,650,100 | +0.68(+1.86%) |
Feb 12, 2015 | 36.50 | 36.62 | 36.29 | 36.59 | 1,155,103 | +0.13(+0.36%) |
Feb 11, 2015 | 36.42 | 36.82 | 36.23 | 36.46 | 1,223,460 | -0.08(-0.22%) |
Feb 10, 2015 | 36.36 | 36.55 | 36.02 | 36.54 | 1,050,786 | +0.43(+1.19%) |
Feb 09, 2015 | 36.72 | 36.88 | 35.94 | 36.11 | 1,755,423 | -0.77(-2.09%) |
Feb 06, 2015 | 36.02 | 36.99 | 35.60 | 36.88 | 6,625,549 | +2.31(+6.68%) |
Feb 05, 2015 | 34.69 | 34.93 | 33.94 | 34.57 | 3,943,684 | -0.36(-1.03%) |
Feb 04, 2015 | 34.60 | 35.05 | 34.49 | 34.93 | 1,393,293 | +0.12(+0.34%) |
Feb 03, 2015 | 34.40 | 35.00 | 34.29 | 34.81 | 2,576,509 | +0.48(+1.40%) |