Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.59 | 37.61 | 37.40 | 37.46 | 96,497 | -0.25(-0.66%) |
Apr 29, 2015 | 37.86 | 37.87 | 37.60 | 37.71 | 30,323 | -0.29(-0.77%) |
Apr 28, 2015 | 37.96 | 38.05 | 37.84 | 38.00 | 82,021 | +0.03(+0.07%) |
Apr 27, 2015 | 38.14 | 38.18 | 37.98 | 37.98 | 389,361 | -0.11(-0.28%) |
Apr 24, 2015 | 38.09 | 38.15 | 37.97 | 38.08 | 34,066 | +0.12(+0.31%) |
Apr 23, 2015 | 37.83 | 38.14 | 37.83 | 37.97 | 28,595 | -0.01(-0.03%) |
Apr 22, 2015 | 38.03 | 38.07 | 37.78 | 37.98 | 46,671 | +0.01(+0.04%) |
Apr 21, 2015 | 38.01 | 38.09 | 37.96 | 37.96 | 26,904 | +0.08(+0.20%) |
Apr 20, 2015 | 37.81 | 38.01 | 37.81 | 37.89 | 36,517 | +0.08(+0.20%) |
Apr 17, 2015 | 38.03 | 38.03 | 37.74 | 37.81 | 154,196 | -0.37(-0.97%) |
Apr 16, 2015 | 38.16 | 38.34 | 38.11 | 38.18 | 63,802 | +0.19(+0.50%) |
Apr 15, 2015 | 38.02 | 38.18 | 37.93 | 37.99 | 110,049 | +0.08(+0.22%) |
Apr 14, 2015 | 37.86 | 38.01 | 37.77 | 37.91 | 34,534 | +0.11(+0.28%) |
Apr 13, 2015 | 37.91 | 37.92 | 37.79 | 37.80 | 38,498 | -0.22(-0.59%) |
Apr 10, 2015 | 37.83 | 38.07 | 37.78 | 38.03 | 108,948 | +0.11(+0.29%) |
Apr 09, 2015 | 37.72 | 37.92 | 37.72 | 37.92 | 60,329 | +0.06(+0.15%) |
Apr 08, 2015 | 37.82 | 37.95 | 37.70 | 37.86 | 1,920,184 | +0.19(+0.51%) |
Apr 07, 2015 | 37.82 | 38.03 | 37.67 | 37.67 | 168,782 | -0.21(-0.55%) |
Apr 06, 2015 | 37.41 | 37.92 | 37.41 | 37.88 | 31,379 | +0.38(+1.00%) |
Apr 02, 2015 | 37.29 | 37.50 | 37.50 | 37.50 | 164,840 | +0.41(+1.10%) |
Apr 01, 2015 | 37.02 | 37.09 | 36.80 | 37.09 | 76,580 | +0.15(+0.41%) |
Mar 31, 2015 | 37.05 | 37.20 | 36.94 | 36.94 | 91,339 | -0.52(-1.40%) |
Mar 30, 2015 | 37.25 | 37.47 | 37.25 | 37.46 | 81,297 | +0.32(+0.85%) |
Mar 27, 2015 | 36.97 | 37.20 | 36.97 | 37.15 | 80,677 | +0.19(+0.52%) |
Mar 26, 2015 | 37.10 | 37.10 | 36.91 | 36.95 | 29,837 | -0.34(-0.92%) |
Mar 25, 2015 | 37.59 | 37.76 | 37.19 | 37.30 | 33,838 | -0.15(-0.41%) |
Mar 24, 2015 | 37.61 | 37.76 | 37.44 | 37.45 | 98,056 | -0.12(-0.33%) |
Mar 23, 2015 | 37.49 | 37.72 | 37.49 | 37.57 | 146,616 | +0.17(+0.45%) |
Mar 20, 2015 | 37.22 | 37.53 | 37.15 | 37.41 | 212,567 | +0.50(+1.34%) |
Mar 19, 2015 | 37.04 | 37.11 | 36.88 | 36.91 | 82,135 | -0.38(-1.03%) |
Mar 18, 2015 | 36.76 | 37.43 | 36.62 | 37.29 | 38,409 | +0.45(+1.23%) |
Mar 17, 2015 | 36.89 | 36.90 | 36.67 | 36.84 | 19,290 | -0.16(-0.44%) |
Mar 16, 2015 | 36.80 | 37.00 | 36.80 | 37.00 | 26,292 | +0.39(+1.07%) |
Mar 13, 2015 | 36.60 | 36.64 | 36.31 | 36.61 | 47,119 | -0.18(-0.48%) |
Mar 12, 2015 | 36.69 | 36.83 | 36.65 | 36.79 | 449,484 | +0.33(+0.90%) |
Mar 11, 2015 | 36.67 | 36.67 | 36.38 | 36.46 | 38,052 | -0.22(-0.60%) |
Mar 10, 2015 | 36.99 | 36.99 | 36.65 | 36.68 | 37,896 | -0.64(-1.71%) |
Mar 09, 2015 | 37.27 | 37.36 | 37.20 | 37.32 | 71,022 | +0.07(+0.19%) |
Mar 06, 2015 | 37.73 | 37.73 | 37.20 | 37.24 | 38,235 | -0.65(-1.72%) |
Mar 05, 2015 | 37.97 | 38.02 | 37.81 | 37.90 | 31,691 | +0.15(+0.40%) |
Mar 04, 2015 | 37.88 | 37.97 | 37.56 | 37.74 | 41,723 | -0.23(-0.60%) |
Mar 03, 2015 | 38.05 | 38.09 | 37.82 | 37.97 | 39,194 | -0.08(-0.22%) |
Mar 02, 2015 | 37.94 | 38.07 | 37.90 | 38.05 | 86,907 | +0.03(+0.08%) |
Feb 27, 2015 | 38.04 | 38.18 | 37.95 | 38.02 | 149,752 | -0.04(-0.10%) |
Feb 26, 2015 | 37.96 | 38.06 | 37.87 | 38.06 | 63,930 | +0.13(+0.34%) |
Feb 25, 2015 | 37.98 | 38.03 | 37.82 | 37.93 | 42,293 | -0.04(-0.11%) |
Feb 24, 2015 | 37.86 | 38.01 | 37.72 | 37.97 | 97,496 | +0.21(+0.55%) |
Feb 23, 2015 | 37.70 | 37.83 | 37.61 | 37.76 | 67,163 | +0.06(+0.15%) |
Feb 20, 2015 | 37.37 | 37.76 | 37.32 | 37.70 | 55,775 | +0.18(+0.48%) |
Feb 19, 2015 | 37.59 | 37.62 | 37.50 | 37.52 | 19,319 | -0.05(-0.14%) |
Feb 18, 2015 | 37.32 | 37.58 | 37.32 | 37.58 | 30,615 | +0.15(+0.40%) |
Feb 17, 2015 | 37.41 | 37.54 | 37.20 | 37.43 | 37,387 | +0.08(+0.22%) |
Feb 13, 2015 | 37.44 | 37.34 | 37.34 | 37.34 | 23,300 | -0.25(-0.67%) |
Feb 12, 2015 | 37.33 | 37.59 | 37.28 | 37.59 | 43,879 | +0.25(+0.67%) |
Feb 11, 2015 | 37.19 | 37.42 | 37.08 | 37.34 | 24,061 | +0.10(+0.27%) |
Feb 10, 2015 | 37.04 | 37.30 | 36.97 | 37.24 | 79,326 | +0.33(+0.89%) |
Feb 09, 2015 | 36.94 | 37.02 | 36.77 | 36.92 | 70,244 | -0.12(-0.33%) |
Feb 06, 2015 | 37.29 | 37.29 | 36.97 | 37.04 | 123,980 | -0.33(-0.90%) |
Feb 05, 2015 | 37.35 | 37.44 | 37.27 | 37.37 | 22,078 | +0.15(+0.41%) |
Feb 04, 2015 | 37.17 | 37.47 | 37.11 | 37.22 | 29,820 | -0.15(-0.41%) |
Feb 03, 2015 | 37.15 | 37.38 | 37.09 | 37.37 | 35,836 | +0.26(+0.71%) |