Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.25 | 38.79 | 38.06 | 38.39 | 2,969,403 | +0.02(+0.05%) |
Apr 29, 2015 | 38.08 | 38.63 | 37.92 | 38.37 | 2,258,120 | +0.01(+0.02%) |
Apr 28, 2015 | 38.27 | 38.59 | 37.81 | 38.37 | 2,638,939 | +0.07(+0.18%) |
Apr 27, 2015 | 38.10 | 38.66 | 37.96 | 38.30 | 3,135,179 | +0.32(+0.85%) |
Apr 24, 2015 | 38.86 | 38.86 | 37.71 | 37.97 | 3,738,440 | -0.77(-2.00%) |
Apr 23, 2015 | 38.80 | 39.12 | 38.12 | 38.75 | 5,475,656 | -0.54(-1.37%) |
Apr 22, 2015 | 39.18 | 39.49 | 38.73 | 39.29 | 4,434,230 | +0.12(+0.32%) |
Apr 21, 2015 | 39.21 | 39.61 | 38.95 | 39.16 | 3,546,096 | +0.42(+1.07%) |
Apr 20, 2015 | 38.85 | 39.07 | 38.60 | 38.75 | 2,173,594 | +0.16(+0.40%) |
Apr 17, 2015 | 38.85 | 38.94 | 38.26 | 38.59 | 2,569,171 | -0.66(-1.67%) |
Apr 16, 2015 | 38.18 | 40.07 | 38.16 | 39.25 | 5,580,780 | +0.38(+0.98%) |
Apr 15, 2015 | 38.23 | 39.16 | 38.20 | 38.87 | 4,004,425 | +0.67(+1.76%) |
Apr 14, 2015 | 38.40 | 38.58 | 37.87 | 38.19 | 2,950,329 | -0.52(-1.35%) |
Apr 13, 2015 | 38.87 | 39.21 | 38.68 | 38.72 | 3,490,180 | -0.09(-0.24%) |
Apr 10, 2015 | 38.08 | 38.89 | 38.05 | 38.81 | 4,005,454 | +0.45(+1.17%) |
Apr 09, 2015 | 37.34 | 38.41 | 37.00 | 38.36 | 4,917,379 | +0.69(+1.82%) |
Apr 08, 2015 | 37.54 | 37.92 | 37.41 | 37.68 | 1,972,468 | +0.19(+0.52%) |
Apr 07, 2015 | 37.21 | 37.68 | 37.02 | 37.48 | 2,391,394 | +0.30(+0.81%) |
Apr 06, 2015 | 36.91 | 37.53 | 36.75 | 37.18 | 3,509,003 | -0.06(-0.15%) |
Apr 02, 2015 | 37.17 | 37.24 | 37.24 | 37.24 | 3,907,012 | +0.19(+0.50%) |
Apr 01, 2015 | 37.56 | 37.63 | 36.86 | 37.05 | 4,194,542 | -0.40(-1.08%) |
Mar 31, 2015 | 37.68 | 37.68 | 37.03 | 37.45 | 5,650,074 | -0.34(-0.89%) |
Mar 30, 2015 | 36.80 | 38.42 | 36.29 | 37.79 | 14,642,560 | +0.32(+0.85%) |
Mar 27, 2015 | 35.57 | 37.78 | 35.07 | 37.47 | 9,652,953 | +2.07(+5.85%) |
Mar 26, 2015 | 34.81 | 35.59 | 34.81 | 35.40 | 4,366,984 | +0.13(+0.38%) |
Mar 25, 2015 | 36.40 | 36.44 | 35.21 | 35.27 | 4,946,448 | -1.13(-3.11%) |
Mar 24, 2015 | 36.69 | 36.84 | 36.36 | 36.40 | 2,818,271 | -0.31(-0.83%) |
Mar 23, 2015 | 37.41 | 37.41 | 36.70 | 36.71 | 3,064,795 | -0.72(-1.93%) |
Mar 20, 2015 | 37.26 | 37.50 | 37.06 | 37.43 | 6,376,820 | +0.42(+1.12%) |
Mar 19, 2015 | 36.58 | 37.04 | 36.49 | 37.01 | 3,975,309 | +0.18(+0.48%) |
Mar 18, 2015 | 36.12 | 36.95 | 35.92 | 36.83 | 3,333,940 | +0.55(+1.51%) |
Mar 17, 2015 | 36.51 | 36.56 | 35.98 | 36.29 | 3,449,713 | -0.38(-1.04%) |
Mar 16, 2015 | 35.71 | 36.75 | 35.71 | 36.67 | 5,902,746 | +1.46(+4.15%) |
Mar 13, 2015 | 35.51 | 35.77 | 34.96 | 35.20 | 4,346,544 | -0.48(-1.34%) |
Mar 12, 2015 | 35.28 | 35.71 | 34.97 | 35.68 | 3,611,940 | +0.52(+1.49%) |
Mar 11, 2015 | 35.32 | 35.46 | 34.84 | 35.16 | 5,385,160 | +0.04(+0.10%) |
Mar 10, 2015 | 35.91 | 36.07 | 35.10 | 35.13 | 5,760,144 | -0.87(-2.41%) |
Mar 09, 2015 | 35.98 | 36.47 | 35.93 | 35.99 | 4,206,355 | +0.06(+0.17%) |
Mar 06, 2015 | 36.36 | 36.52 | 35.83 | 35.93 | 3,469,979 | -0.71(-1.93%) |
Mar 05, 2015 | 36.41 | 36.94 | 36.35 | 36.64 | 3,977,675 | +0.29(+0.80%) |
Mar 04, 2015 | 36.72 | 36.84 | 36.11 | 36.35 | 6,044,184 | -0.50(-1.35%) |
Mar 03, 2015 | 37.00 | 37.29 | 36.97 | 36.84 | 3,881,369 | -0.44(-1.19%) |
Mar 02, 2015 | 37.45 | 37.86 | 37.07 | 37.29 | 4,748,832 | -0.23(-0.61%) |
Feb 27, 2015 | 37.13 | 37.59 | 37.04 | 37.52 | 3,172,216 | +0.48(+1.29%) |
Feb 26, 2015 | 37.38 | 37.50 | 36.95 | 37.04 | 2,436,882 | -0.19(-0.52%) |
Feb 25, 2015 | 37.37 | 37.53 | 37.13 | 37.23 | 1,913,285 | -0.38(-1.01%) |
Feb 24, 2015 | 36.59 | 37.66 | 36.45 | 37.61 | 4,102,214 | +1.05(+2.88%) |
Feb 23, 2015 | 36.90 | 36.94 | 36.36 | 36.56 | 1,695,594 | -0.34(-0.92%) |
Feb 20, 2015 | 36.69 | 36.98 | 36.47 | 36.90 | 2,378,675 | +0.06(+0.16%) |
Feb 19, 2015 | 36.93 | 36.93 | 36.74 | 36.84 | 1,886,028 | -0.04(-0.11%) |
Feb 18, 2015 | 36.99 | 37.07 | 36.69 | 36.88 | 2,907,517 | -0.24(-0.64%) |
Feb 17, 2015 | 36.74 | 37.13 | 36.56 | 37.12 | 3,763,153 | +0.37(+1.00%) |
Feb 13, 2015 | 36.29 | 36.75 | 36.75 | 36.75 | 3,846,928 | +0.45(+1.24%) |
Feb 12, 2015 | 35.47 | 36.32 | 35.39 | 36.30 | 3,787,497 | +0.95(+2.68%) |
Feb 11, 2015 | 35.43 | 35.55 | 35.19 | 35.36 | 2,518,222 | -0.20(-0.57%) |
Feb 10, 2015 | 35.25 | 35.59 | 34.94 | 35.56 | 2,273,523 | +0.58(+1.65%) |
Feb 09, 2015 | 34.84 | 35.10 | 34.74 | 34.98 | 3,127,845 | +0.10(+0.28%) |
Feb 06, 2015 | 35.20 | 35.42 | 34.79 | 34.89 | 3,161,714 | -0.15(-0.42%) |
Feb 05, 2015 | 35.30 | 35.40 | 34.66 | 35.03 | 4,041,464 | -0.24(-0.69%) |
Feb 04, 2015 | 34.76 | 35.53 | 34.52 | 35.28 | 4,399,143 | +0.47(+1.36%) |
Feb 03, 2015 | 34.21 | 35.00 | 34.21 | 34.80 | 3,231,671 | +0.42(+1.22%) |