Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.62 | 38.33 | 32.76 | 34.13 | 3,081,606 | -2.12(-5.84%) |
Apr 29, 2015 | 36.74 | 37.34 | 35.65 | 36.25 | 1,465,204 | -0.63(-1.71%) |
Apr 28, 2015 | 36.28 | 36.90 | 36.24 | 36.88 | 245,854 | +0.46(+1.25%) |
Apr 27, 2015 | 36.55 | 36.67 | 36.21 | 36.43 | 501,427 | -0.06(-0.15%) |
Apr 24, 2015 | 36.63 | 36.93 | 36.19 | 36.48 | 165,557 | -0.10(-0.28%) |
Apr 23, 2015 | 36.62 | 36.91 | 36.31 | 36.59 | 254,669 | -0.05(-0.13%) |
Apr 22, 2015 | 35.99 | 36.64 | 35.82 | 36.63 | 259,866 | +0.60(+1.66%) |
Apr 21, 2015 | 36.83 | 36.83 | 35.89 | 36.03 | 416,403 | -0.72(-1.96%) |
Apr 20, 2015 | 36.31 | 36.84 | 36.07 | 36.75 | 338,122 | +0.55(+1.52%) |
Apr 17, 2015 | 36.41 | 36.58 | 35.92 | 36.20 | 394,180 | -0.45(-1.22%) |
Apr 16, 2015 | 37.45 | 37.45 | 36.64 | 36.65 | 264,725 | -0.86(-2.30%) |
Apr 15, 2015 | 36.83 | 37.75 | 36.54 | 37.51 | 433,177 | +0.93(+2.55%) |
Apr 14, 2015 | 36.82 | 37.11 | 36.39 | 36.58 | 223,068 | -0.22(-0.61%) |
Apr 13, 2015 | 36.76 | 36.84 | 36.39 | 36.80 | 259,999 | +0.01(+0.02%) |
Apr 10, 2015 | 36.44 | 36.81 | 36.29 | 36.79 | 196,202 | +0.38(+1.05%) |
Apr 09, 2015 | 36.23 | 36.49 | 36.06 | 36.41 | 363,863 | +0.12(+0.33%) |
Apr 08, 2015 | 36.55 | 36.58 | 36.19 | 36.29 | 332,129 | -0.18(-0.48%) |
Apr 07, 2015 | 36.99 | 37.18 | 36.40 | 36.47 | 556,149 | -0.47(-1.28%) |
Apr 06, 2015 | 36.16 | 37.07 | 36.16 | 36.94 | 717,567 | +0.78(+2.16%) |
Apr 02, 2015 | 35.73 | 36.15 | 36.15 | 36.15 | 502,354 | +0.30(+0.85%) |
Apr 01, 2015 | 35.95 | 36.29 | 35.43 | 35.85 | 493,328 | -0.09(-0.24%) |
Mar 31, 2015 | 35.22 | 36.05 | 35.10 | 35.94 | 693,062 | +0.56(+1.58%) |
Mar 30, 2015 | 34.60 | 35.60 | 34.35 | 35.38 | 343,595 | +1.05(+3.07%) |
Mar 27, 2015 | 34.54 | 34.76 | 34.05 | 34.33 | 467,557 | -0.02(-0.05%) |
Mar 26, 2015 | 34.73 | 34.97 | 34.16 | 34.34 | 485,573 | -0.30(-0.88%) |
Mar 25, 2015 | 35.00 | 35.13 | 34.64 | 34.65 | 393,639 | -0.11(-0.32%) |
Mar 24, 2015 | 34.53 | 34.81 | 34.24 | 34.76 | 688,389 | +0.18(+0.53%) |
Mar 23, 2015 | 34.49 | 35.07 | 34.49 | 34.57 | 604,229 | +0.02(+0.07%) |
Mar 20, 2015 | 34.53 | 34.92 | 34.42 | 34.55 | 797,282 | +0.01(+0.02%) |
Mar 19, 2015 | 34.70 | 34.70 | 34.30 | 34.54 | 464,775 | -0.29(-0.83%) |
Mar 18, 2015 | 34.28 | 35.12 | 33.97 | 34.83 | 648,924 | +0.51(+1.49%) |
Mar 17, 2015 | 34.45 | 34.68 | 34.16 | 34.32 | 560,180 | -0.35(-1.01%) |
Mar 16, 2015 | 35.08 | 35.08 | 34.50 | 34.67 | 479,050 | -0.34(-0.96%) |
Mar 13, 2015 | 34.99 | 35.20 | 34.73 | 35.00 | 348,508 | -0.14(-0.39%) |
Mar 12, 2015 | 35.24 | 35.48 | 34.88 | 35.14 | 390,953 | +0.05(+0.14%) |
Mar 11, 2015 | 35.17 | 35.24 | 34.73 | 35.09 | 395,984 | +0.07(+0.21%) |
Mar 10, 2015 | 35.42 | 35.95 | 35.02 | 35.02 | 373,273 | -0.79(-2.21%) |
Mar 09, 2015 | 36.31 | 36.50 | 35.67 | 35.81 | 526,624 | -0.55(-1.52%) |
Mar 06, 2015 | 36.42 | 36.51 | 36.14 | 36.36 | 578,349 | -0.20(-0.55%) |
Mar 05, 2015 | 36.49 | 36.58 | 36.12 | 36.56 | 301,775 | +0.14(+0.39%) |
Mar 04, 2015 | 36.20 | 36.52 | 36.07 | 36.42 | 448,828 | +0.07(+0.20%) |
Mar 03, 2015 | 36.42 | 36.47 | 36.08 | 36.35 | 293,182 | -0.22(-0.61%) |
Mar 02, 2015 | 36.02 | 36.62 | 35.56 | 36.57 | 481,282 | +0.54(+1.48%) |
Feb 27, 2015 | 36.41 | 36.41 | 35.93 | 36.03 | 592,823 | -0.25(-0.68%) |
Feb 26, 2015 | 36.78 | 36.79 | 36.18 | 36.28 | 450,447 | -0.60(-1.62%) |
Feb 25, 2015 | 37.24 | 37.35 | 36.70 | 36.88 | 446,033 | -0.38(-1.01%) |
Feb 24, 2015 | 37.14 | 37.45 | 36.84 | 37.26 | 322,576 | +0.19(+0.51%) |
Feb 23, 2015 | 36.91 | 37.17 | 36.59 | 37.07 | 405,947 | -0.13(-0.34%) |
Feb 20, 2015 | 37.33 | 37.39 | 36.66 | 37.19 | 652,424 | -0.31(-0.83%) |
Feb 19, 2015 | 36.84 | 37.65 | 36.52 | 37.50 | 341,740 | +0.29(+0.77%) |
Feb 18, 2015 | 37.80 | 37.84 | 37.09 | 37.22 | 445,600 | -0.83(-2.17%) |
Feb 17, 2015 | 37.16 | 38.11 | 36.87 | 38.04 | 643,166 | +0.65(+1.74%) |
Feb 13, 2015 | 37.54 | 37.39 | 37.39 | 37.39 | 348,349 | -0.08(-0.21%) |
Feb 12, 2015 | 37.41 | 37.65 | 37.26 | 37.47 | 357,593 | +0.48(+1.31%) |
Feb 11, 2015 | 36.98 | 37.26 | 36.76 | 36.99 | 225,603 | -0.17(-0.47%) |
Feb 10, 2015 | 37.38 | 37.58 | 36.72 | 37.16 | 431,293 | -0.07(-0.19%) |
Feb 09, 2015 | 36.60 | 37.35 | 36.60 | 37.23 | 445,646 | +0.46(+1.25%) |
Feb 06, 2015 | 36.65 | 36.89 | 36.43 | 36.77 | 678,712 | +0.24(+0.65%) |
Feb 05, 2015 | 36.20 | 36.56 | 35.98 | 36.53 | 670,815 | +0.60(+1.68%) |
Feb 04, 2015 | 35.82 | 36.28 | 35.43 | 35.93 | 775,787 | -0.15(-0.42%) |
Feb 03, 2015 | 34.50 | 36.12 | 34.50 | 36.08 | 834,256 | +1.91(+5.58%) |