Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.41 | 36.74 | 35.85 | 36.30 | 2,155,050 | -0.34(-0.92%) |
Apr 29, 2015 | 36.94 | 36.94 | 36.35 | 36.63 | 385,711 | -0.54(-1.46%) |
Apr 28, 2015 | 37.51 | 37.74 | 36.95 | 37.17 | 386,292 | -0.66(-1.75%) |
Apr 27, 2015 | 37.20 | 38.25 | 35.94 | 37.83 | 987,074 | -0.68(-1.77%) |
Apr 24, 2015 | 38.66 | 38.79 | 38.42 | 38.52 | 392,209 | -0.11(-0.27%) |
Apr 23, 2015 | 38.38 | 38.87 | 38.14 | 38.62 | 268,720 | +0.23(+0.60%) |
Apr 22, 2015 | 38.05 | 38.41 | 37.77 | 38.39 | 236,522 | +0.28(+0.73%) |
Apr 21, 2015 | 38.20 | 38.35 | 37.91 | 38.11 | 290,536 | +0.05(+0.12%) |
Apr 20, 2015 | 37.84 | 38.32 | 37.80 | 38.07 | 175,799 | +0.35(+0.93%) |
Apr 17, 2015 | 37.88 | 37.90 | 37.40 | 37.72 | 278,195 | -0.33(-0.87%) |
Apr 16, 2015 | 38.32 | 38.60 | 37.99 | 38.05 | 298,352 | -0.32(-0.84%) |
Apr 15, 2015 | 38.94 | 39.14 | 38.36 | 38.37 | 247,278 | -0.39(-1.01%) |
Apr 14, 2015 | 38.36 | 38.92 | 38.28 | 38.76 | 276,635 | +0.40(+1.05%) |
Apr 13, 2015 | 38.01 | 38.40 | 37.94 | 38.36 | 366,970 | +0.38(+0.99%) |
Apr 10, 2015 | 37.39 | 38.07 | 37.04 | 37.98 | 573,469 | +0.66(+1.77%) |
Apr 09, 2015 | 37.99 | 38.29 | 37.18 | 37.32 | 369,860 | -0.67(-1.77%) |
Apr 08, 2015 | 38.52 | 38.65 | 37.89 | 37.99 | 388,469 | -0.45(-1.17%) |
Apr 07, 2015 | 39.01 | 39.14 | 38.43 | 38.44 | 303,096 | -0.59(-1.51%) |
Apr 06, 2015 | 38.25 | 39.14 | 38.04 | 39.03 | 582,083 | +0.56(+1.46%) |
Apr 02, 2015 | 38.26 | 38.47 | 38.47 | 38.47 | 248,395 | +0.22(+0.59%) |
Apr 01, 2015 | 38.26 | 38.65 | 37.97 | 38.24 | 299,349 | +0.09(+0.24%) |
Mar 31, 2015 | 38.31 | 38.55 | 37.99 | 38.15 | 188,337 | -0.30(-0.79%) |
Mar 30, 2015 | 37.86 | 38.60 | 37.72 | 38.46 | 282,326 | +0.83(+2.21%) |
Mar 27, 2015 | 37.52 | 37.76 | 37.40 | 37.62 | 189,300 | +0.15(+0.39%) |
Mar 26, 2015 | 37.22 | 37.64 | 36.89 | 37.48 | 232,160 | +0.18(+0.48%) |
Mar 25, 2015 | 38.19 | 38.19 | 37.26 | 37.30 | 264,752 | -0.89(-2.32%) |
Mar 24, 2015 | 38.28 | 38.60 | 38.13 | 38.18 | 226,639 | -0.05(-0.12%) |
Mar 23, 2015 | 38.56 | 38.66 | 38.17 | 38.23 | 366,961 | -0.33(-0.86%) |
Mar 20, 2015 | 37.72 | 38.64 | 37.40 | 38.56 | 1,126,524 | +1.04(+2.76%) |
Mar 19, 2015 | 37.35 | 37.64 | 37.17 | 37.52 | 190,218 | +0.22(+0.58%) |
Mar 18, 2015 | 36.80 | 37.43 | 36.67 | 37.31 | 287,043 | +0.48(+1.29%) |
Mar 17, 2015 | 36.45 | 36.92 | 36.32 | 36.83 | 297,719 | +0.34(+0.92%) |
Mar 16, 2015 | 36.57 | 36.80 | 36.40 | 36.49 | 343,788 | +0.24(+0.66%) |
Mar 13, 2015 | 36.72 | 36.92 | 35.88 | 36.26 | 300,666 | -0.46(-1.25%) |
Mar 12, 2015 | 35.90 | 36.85 | 35.79 | 36.71 | 331,178 | +0.80(+2.24%) |
Mar 11, 2015 | 35.43 | 36.01 | 35.30 | 35.91 | 266,184 | +0.60(+1.70%) |
Mar 10, 2015 | 35.52 | 35.63 | 35.21 | 35.31 | 309,023 | -0.34(-0.95%) |
Mar 09, 2015 | 35.48 | 35.79 | 35.45 | 35.65 | 223,758 | +0.14(+0.39%) |
Mar 06, 2015 | 35.81 | 36.05 | 35.42 | 35.51 | 184,404 | -0.34(-0.95%) |
Mar 05, 2015 | 35.75 | 36.04 | 35.58 | 35.85 | 225,504 | +0.19(+0.53%) |
Mar 04, 2015 | 36.05 | 36.05 | 35.49 | 35.66 | 215,934 | -0.39(-1.07%) |
Mar 03, 2015 | 35.45 | 36.08 | 35.45 | 36.05 | 277,725 | +0.44(+1.25%) |
Mar 02, 2015 | 35.73 | 35.93 | 35.29 | 35.60 | 287,565 | -0.03(-0.07%) |
Feb 27, 2015 | 35.88 | 35.88 | 35.60 | 35.63 | 217,941 | -0.16(-0.46%) |
Feb 26, 2015 | 35.79 | 35.97 | 35.77 | 35.79 | 327,663 | +0.01(+0.02%) |
Feb 25, 2015 | 35.82 | 36.03 | 35.67 | 35.79 | 291,313 | +0.02(+0.05%) |
Feb 24, 2015 | 35.48 | 35.96 | 35.45 | 35.77 | 333,081 | +0.31(+0.87%) |
Feb 23, 2015 | 35.11 | 35.46 | 34.84 | 35.46 | 336,647 | +0.34(+0.97%) |
Feb 20, 2015 | 34.94 | 35.22 | 34.61 | 35.12 | 280,870 | +0.12(+0.34%) |
Feb 19, 2015 | 35.11 | 35.11 | 34.69 | 35.00 | 350,230 | -0.13(-0.37%) |
Feb 18, 2015 | 35.16 | 35.22 | 34.74 | 35.13 | 515,114 | -0.10(-0.28%) |
Feb 17, 2015 | 35.18 | 35.39 | 35.05 | 35.23 | 303,785 | -0.01(-0.02%) |
Feb 13, 2015 | 35.17 | 35.24 | 35.24 | 35.24 | 417,675 | +0.03(+0.09%) |
Feb 12, 2015 | 34.87 | 35.23 | 34.76 | 35.20 | 578,617 | +0.28(+0.80%) |
Feb 11, 2015 | 34.35 | 35.13 | 34.16 | 34.92 | 684,212 | +0.25(+0.72%) |
Feb 10, 2015 | 36.36 | 36.46 | 34.30 | 34.67 | 996,737 | -2.37(-6.40%) |
Feb 09, 2015 | 38.39 | 38.41 | 36.75 | 37.05 | 873,320 | -2.29(-5.81%) |
Feb 06, 2015 | 39.39 | 39.41 | 38.90 | 39.33 | 439,256 | +0.12(+0.30%) |
Feb 05, 2015 | 39.20 | 39.37 | 39.01 | 39.22 | 344,333 | +0.01(+0.03%) |
Feb 04, 2015 | 38.56 | 39.26 | 38.52 | 39.20 | 575,491 | +0.54(+1.39%) |
Feb 03, 2015 | 38.41 | 38.67 | 38.02 | 38.67 | 346,725 | +0.42(+1.09%) |