Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.57 | 37.59 | 37.37 | 37.43 | 96,556 | -0.25(-0.66%) |
Apr 29, 2015 | 37.83 | 37.85 | 37.58 | 37.68 | 30,341 | -0.29(-0.78%) |
Apr 28, 2015 | 37.94 | 38.03 | 37.81 | 37.98 | 82,071 | +0.03(+0.07%) |
Apr 27, 2015 | 38.12 | 38.16 | 37.95 | 37.95 | 389,599 | -0.11(-0.28%) |
Apr 24, 2015 | 38.07 | 38.13 | 37.95 | 38.06 | 34,087 | +0.12(+0.31%) |
Apr 23, 2015 | 37.81 | 38.12 | 37.81 | 37.94 | 28,613 | -0.01(-0.03%) |
Apr 22, 2015 | 38.01 | 38.05 | 37.75 | 37.95 | 46,699 | +0.01(+0.04%) |
Apr 21, 2015 | 37.98 | 38.06 | 37.94 | 37.94 | 26,921 | +0.08(+0.20%) |
Apr 20, 2015 | 37.79 | 37.98 | 37.79 | 37.86 | 36,540 | +0.08(+0.20%) |
Apr 17, 2015 | 38.01 | 38.01 | 37.71 | 37.79 | 154,291 | -0.37(-0.97%) |
Apr 16, 2015 | 38.14 | 38.32 | 38.08 | 38.16 | 63,841 | +0.19(+0.50%) |
Apr 15, 2015 | 38.00 | 38.15 | 37.91 | 37.97 | 110,116 | +0.08(+0.22%) |
Apr 14, 2015 | 37.84 | 37.99 | 37.75 | 37.89 | 34,555 | +0.11(+0.28%) |
Apr 13, 2015 | 37.89 | 37.90 | 37.77 | 37.78 | 38,521 | -0.22(-0.59%) |
Apr 10, 2015 | 37.81 | 38.04 | 37.76 | 38.00 | 109,015 | +0.11(+0.29%) |
Apr 09, 2015 | 37.70 | 37.89 | 37.70 | 37.89 | 60,366 | +0.06(+0.15%) |
Apr 08, 2015 | 37.80 | 37.93 | 37.68 | 37.84 | 1,921,360 | +0.19(+0.51%) |
Apr 07, 2015 | 37.79 | 38.00 | 37.64 | 37.64 | 168,885 | -0.21(-0.55%) |
Apr 06, 2015 | 37.39 | 37.90 | 37.39 | 37.85 | 31,398 | +0.38(+1.00%) |
Apr 02, 2015 | 37.27 | 37.48 | 37.48 | 37.48 | 164,941 | +0.41(+1.10%) |
Apr 01, 2015 | 37.00 | 37.07 | 36.78 | 37.07 | 76,627 | +0.15(+0.41%) |
Mar 31, 2015 | 37.03 | 37.18 | 36.92 | 36.92 | 91,395 | -0.52(-1.40%) |
Mar 30, 2015 | 37.22 | 37.44 | 37.22 | 37.44 | 81,347 | +0.32(+0.85%) |
Mar 27, 2015 | 36.94 | 37.18 | 36.94 | 37.12 | 80,727 | +0.19(+0.52%) |
Mar 26, 2015 | 37.08 | 37.08 | 36.89 | 36.93 | 29,855 | -0.34(-0.92%) |
Mar 25, 2015 | 37.56 | 37.73 | 37.16 | 37.27 | 33,858 | -0.15(-0.41%) |
Mar 24, 2015 | 37.58 | 37.74 | 37.41 | 37.43 | 98,116 | -0.12(-0.33%) |
Mar 23, 2015 | 37.47 | 37.70 | 37.47 | 37.55 | 146,706 | +0.17(+0.45%) |
Mar 20, 2015 | 37.19 | 37.51 | 37.13 | 37.38 | 212,697 | +0.50(+1.34%) |
Mar 19, 2015 | 37.02 | 37.09 | 36.85 | 36.89 | 82,185 | -0.38(-1.03%) |
Mar 18, 2015 | 36.73 | 37.40 | 36.60 | 37.27 | 38,432 | +0.45(+1.23%) |
Mar 17, 2015 | 36.87 | 36.88 | 36.65 | 36.82 | 19,301 | -0.16(-0.44%) |
Mar 16, 2015 | 36.77 | 36.98 | 36.77 | 36.98 | 26,308 | +0.39(+1.07%) |
Mar 13, 2015 | 36.58 | 36.62 | 36.29 | 36.59 | 47,148 | -0.18(-0.48%) |
Mar 12, 2015 | 36.67 | 36.81 | 36.63 | 36.77 | 449,760 | +0.33(+0.90%) |
Mar 11, 2015 | 36.65 | 36.65 | 36.36 | 36.44 | 38,075 | -0.22(-0.60%) |
Mar 10, 2015 | 36.96 | 36.96 | 36.63 | 36.66 | 37,919 | -0.64(-1.71%) |
Mar 09, 2015 | 37.25 | 37.34 | 37.18 | 37.29 | 71,066 | +0.07(+0.20%) |
Mar 06, 2015 | 37.71 | 37.71 | 37.18 | 37.22 | 38,259 | -0.65(-1.72%) |
Mar 05, 2015 | 37.95 | 37.99 | 37.79 | 37.87 | 31,710 | +0.15(+0.40%) |
Mar 04, 2015 | 37.85 | 37.95 | 37.54 | 37.72 | 41,748 | -0.23(-0.60%) |
Mar 03, 2015 | 38.03 | 38.07 | 37.80 | 37.95 | 39,218 | -0.08(-0.22%) |
Mar 02, 2015 | 37.92 | 38.05 | 37.88 | 38.03 | 86,960 | +0.03(+0.09%) |
Feb 27, 2015 | 38.02 | 38.15 | 37.92 | 38.00 | 149,843 | -0.04(-0.10%) |
Feb 26, 2015 | 37.93 | 38.04 | 37.84 | 38.04 | 63,970 | +0.13(+0.34%) |
Feb 25, 2015 | 37.95 | 38.00 | 37.80 | 37.91 | 42,319 | -0.04(-0.11%) |
Feb 24, 2015 | 37.84 | 37.98 | 37.70 | 37.95 | 97,556 | +0.21(+0.55%) |
Feb 23, 2015 | 37.68 | 37.81 | 37.59 | 37.74 | 67,204 | +0.06(+0.15%) |
Feb 20, 2015 | 37.35 | 37.74 | 37.29 | 37.68 | 55,809 | +0.18(+0.48%) |
Feb 19, 2015 | 37.57 | 37.60 | 37.48 | 37.50 | 19,331 | -0.05(-0.14%) |
Feb 18, 2015 | 37.30 | 37.56 | 37.29 | 37.55 | 30,634 | +0.15(+0.40%) |
Feb 17, 2015 | 37.39 | 37.52 | 37.17 | 37.40 | 37,410 | +0.08(+0.22%) |
Feb 13, 2015 | 37.41 | 37.32 | 37.32 | 37.32 | 23,315 | -0.25(-0.67%) |
Feb 12, 2015 | 37.31 | 37.57 | 37.26 | 37.57 | 43,906 | +0.25(+0.67%) |
Feb 11, 2015 | 37.17 | 37.40 | 37.06 | 37.32 | 24,076 | +0.10(+0.27%) |
Feb 10, 2015 | 37.02 | 37.28 | 36.95 | 37.22 | 79,375 | +0.33(+0.89%) |
Feb 09, 2015 | 36.92 | 36.99 | 36.75 | 36.89 | 70,287 | -0.12(-0.33%) |
Feb 06, 2015 | 37.27 | 37.27 | 36.95 | 37.02 | 124,056 | -0.33(-0.90%) |
Feb 05, 2015 | 37.33 | 37.41 | 37.25 | 37.35 | 22,092 | +0.15(+0.41%) |
Feb 04, 2015 | 37.14 | 37.45 | 37.09 | 37.20 | 29,838 | -0.15(-0.41%) |
Feb 03, 2015 | 37.13 | 37.35 | 37.06 | 37.35 | 35,858 | +0.26(+0.71%) |