Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.59 | 35.81 | 34.32 | 34.65 | 427,585 | -1.17(-3.26%) |
Apr 29, 2015 | 36.71 | 36.79 | 35.69 | 35.82 | 295,971 | -1.20(-3.25%) |
Apr 28, 2015 | 36.74 | 37.15 | 36.28 | 37.02 | 421,704 | +0.32(+0.87%) |
Apr 27, 2015 | 38.67 | 38.67 | 36.11 | 36.70 | 538,060 | -1.92(-4.96%) |
Apr 24, 2015 | 38.04 | 38.73 | 37.18 | 38.62 | 508,491 | +0.53(+1.38%) |
Apr 23, 2015 | 41.42 | 42.04 | 38.02 | 38.09 | 1,128,303 | -4.69(-10.96%) |
Apr 22, 2015 | 42.49 | 42.90 | 42.19 | 42.78 | 251,366 | +0.52(+1.23%) |
Apr 21, 2015 | 42.50 | 42.78 | 42.06 | 42.26 | 200,426 | +0.06(+0.14%) |
Apr 20, 2015 | 41.68 | 42.40 | 41.31 | 42.20 | 232,740 | +0.93(+2.25%) |
Apr 17, 2015 | 41.83 | 41.83 | 40.96 | 41.27 | 173,595 | -0.85(-2.03%) |
Apr 16, 2015 | 42.44 | 42.44 | 41.94 | 42.12 | 122,640 | -0.39(-0.91%) |
Apr 15, 2015 | 42.54 | 42.76 | 42.18 | 42.51 | 193,961 | +0.09(+0.21%) |
Apr 14, 2015 | 41.92 | 42.52 | 41.63 | 42.42 | 165,161 | +0.54(+1.30%) |
Apr 13, 2015 | 42.00 | 42.39 | 41.74 | 41.88 | 153,289 | -0.07(-0.18%) |
Apr 10, 2015 | 42.12 | 42.52 | 41.71 | 41.95 | 139,013 | +0.10(+0.23%) |
Apr 09, 2015 | 42.28 | 42.52 | 41.23 | 41.86 | 180,426 | -0.36(-0.86%) |
Apr 08, 2015 | 41.72 | 42.24 | 41.48 | 42.22 | 164,434 | +0.55(+1.32%) |
Apr 07, 2015 | 42.31 | 42.50 | 41.61 | 41.67 | 201,761 | -0.59(-1.41%) |
Apr 06, 2015 | 41.60 | 42.34 | 41.60 | 42.26 | 287,522 | +0.46(+1.10%) |
Apr 02, 2015 | 41.15 | 41.80 | 41.80 | 41.80 | 264,361 | +0.68(+1.64%) |
Apr 01, 2015 | 40.84 | 41.14 | 40.14 | 41.13 | 234,922 | +0.14(+0.34%) |
Mar 31, 2015 | 40.27 | 41.08 | 40.27 | 40.99 | 198,315 | +0.43(+1.06%) |
Mar 30, 2015 | 40.33 | 40.82 | 40.26 | 40.56 | 154,788 | +0.59(+1.47%) |
Mar 27, 2015 | 39.48 | 40.17 | 39.48 | 39.97 | 342,531 | +0.40(+1.01%) |
Mar 26, 2015 | 39.96 | 39.96 | 39.25 | 39.57 | 157,494 | -0.39(-0.99%) |
Mar 25, 2015 | 40.67 | 41.02 | 39.92 | 39.96 | 263,533 | -0.52(-1.28%) |
Mar 24, 2015 | 40.33 | 41.11 | 40.18 | 40.48 | 230,999 | +0.16(+0.39%) |
Mar 23, 2015 | 40.11 | 40.43 | 39.87 | 40.33 | 199,117 | +0.32(+0.80%) |
Mar 20, 2015 | 39.50 | 40.42 | 39.19 | 40.01 | 629,555 | +0.76(+1.93%) |
Mar 19, 2015 | 39.23 | 39.62 | 39.00 | 39.25 | 222,992 | -0.10(-0.25%) |
Mar 18, 2015 | 38.43 | 39.66 | 38.22 | 39.35 | 279,167 | +0.80(+2.08%) |
Mar 17, 2015 | 39.00 | 39.17 | 38.01 | 38.54 | 464,371 | -0.70(-1.78%) |
Mar 16, 2015 | 38.29 | 39.34 | 38.10 | 39.24 | 251,985 | +1.26(+3.31%) |
Mar 13, 2015 | 38.16 | 38.62 | 37.57 | 37.99 | 237,738 | -0.40(-1.05%) |
Mar 12, 2015 | 37.96 | 38.71 | 37.72 | 38.39 | 431,584 | +0.68(+1.79%) |
Mar 11, 2015 | 36.95 | 37.77 | 36.77 | 37.71 | 307,699 | +0.76(+2.05%) |
Mar 10, 2015 | 37.42 | 37.53 | 36.57 | 36.95 | 240,216 | -0.82(-2.16%) |
Mar 09, 2015 | 37.21 | 38.05 | 37.21 | 37.77 | 392,788 | +0.65(+1.74%) |
Mar 06, 2015 | 37.14 | 37.52 | 36.62 | 37.12 | 283,086 | -0.44(-1.17%) |
Mar 05, 2015 | 37.58 | 37.76 | 37.08 | 37.56 | 167,286 | +0.08(+0.22%) |
Mar 04, 2015 | 37.84 | 37.92 | 37.30 | 37.48 | 279,177 | -0.44(-1.16%) |
Mar 03, 2015 | 38.06 | 38.36 | 37.52 | 37.92 | 176,397 | -0.38(-0.99%) |
Mar 02, 2015 | 37.86 | 38.84 | 37.86 | 38.30 | 226,492 | +0.41(+1.08%) |
Feb 27, 2015 | 37.93 | 38.41 | 37.72 | 37.89 | 236,012 | -0.11(-0.29%) |
Feb 26, 2015 | 37.76 | 38.19 | 37.65 | 38.00 | 157,105 | +0.27(+0.71%) |
Feb 25, 2015 | 38.10 | 38.25 | 37.42 | 37.73 | 199,490 | -0.35(-0.93%) |
Feb 24, 2015 | 38.46 | 38.70 | 37.70 | 38.09 | 257,833 | -0.31(-0.81%) |
Feb 23, 2015 | 38.43 | 38.72 | 37.95 | 38.40 | 192,026 | -0.06(-0.15%) |
Feb 20, 2015 | 38.19 | 38.59 | 37.66 | 38.46 | 192,182 | +0.29(+0.76%) |
Feb 19, 2015 | 38.05 | 38.36 | 37.91 | 38.17 | 214,499 | +0.07(+0.17%) |
Feb 18, 2015 | 37.75 | 38.24 | 37.36 | 38.10 | 276,509 | +0.18(+0.47%) |
Feb 17, 2015 | 39.40 | 39.53 | 37.57 | 37.93 | 410,515 | -1.58(-4.00%) |
Feb 13, 2015 | 37.76 | 39.51 | 39.51 | 39.51 | 321,257 | +1.92(+5.11%) |
Feb 12, 2015 | 37.33 | 38.06 | 35.86 | 37.59 | 582,823 | -0.95(-2.47%) |
Feb 11, 2015 | 39.01 | 39.40 | 38.27 | 38.54 | 259,600 | -0.64(-1.64%) |
Feb 10, 2015 | 39.29 | 39.31 | 38.44 | 39.18 | 125,874 | +0.26(+0.66%) |
Feb 09, 2015 | 39.37 | 39.58 | 38.76 | 38.92 | 209,389 | -0.53(-1.35%) |
Feb 06, 2015 | 38.90 | 39.66 | 38.46 | 39.46 | 241,332 | +0.64(+1.66%) |
Feb 05, 2015 | 38.18 | 38.99 | 37.93 | 38.81 | 179,145 | +0.81(+2.12%) |
Feb 04, 2015 | 38.36 | 39.00 | 37.93 | 38.01 | 259,612 | -0.62(-1.61%) |
Feb 03, 2015 | 37.37 | 38.75 | 37.37 | 38.63 | 243,135 | +1.40(+3.77%) |