Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.43 | 36.65 | 36.08 | 36.23 | 2,308,667 | -0.33(-0.91%) |
Apr 29, 2015 | 36.67 | 36.78 | 36.41 | 36.56 | 1,838,043 | -0.33(-0.88%) |
Apr 28, 2015 | 36.79 | 36.94 | 36.52 | 36.89 | 1,739,853 | -0.01(-0.02%) |
Apr 27, 2015 | 36.94 | 36.97 | 36.61 | 36.90 | 2,234,830 | +0.04(+0.10%) |
Apr 24, 2015 | 37.07 | 37.07 | 36.37 | 36.86 | 1,764,258 | -0.21(-0.58%) |
Apr 23, 2015 | 36.76 | 37.22 | 36.69 | 37.07 | 1,476,373 | +0.18(+0.48%) |
Apr 22, 2015 | 36.87 | 37.01 | 36.53 | 36.90 | 1,665,473 | +0.16(+0.45%) |
Apr 21, 2015 | 37.25 | 37.29 | 36.71 | 36.73 | 2,016,033 | +0.06(+0.16%) |
Apr 20, 2015 | 36.33 | 36.74 | 36.18 | 36.67 | 1,866,815 | +0.52(+1.45%) |
Apr 17, 2015 | 36.48 | 36.68 | 35.94 | 36.15 | 2,857,095 | -0.57(-1.55%) |
Apr 16, 2015 | 36.54 | 36.83 | 36.39 | 36.72 | 1,601,160 | +0.04(+0.12%) |
Apr 15, 2015 | 36.66 | 36.81 | 36.54 | 36.67 | 1,472,202 | +0.06(+0.16%) |
Apr 14, 2015 | 36.49 | 36.82 | 36.48 | 36.61 | 1,241,007 | -0.12(-0.33%) |
Apr 13, 2015 | 36.97 | 37.12 | 36.69 | 36.73 | 1,626,439 | -0.16(-0.45%) |
Apr 10, 2015 | 37.14 | 37.14 | 36.84 | 36.90 | 1,836,368 | -0.08(-0.22%) |
Apr 09, 2015 | 36.99 | 37.04 | 36.53 | 36.98 | 1,524,831 | +0.04(+0.10%) |
Apr 08, 2015 | 36.78 | 37.10 | 36.63 | 36.94 | 2,843,425 | +0.15(+0.41%) |
Apr 07, 2015 | 36.82 | 36.99 | 36.78 | 36.79 | 2,557,480 | -0.05(-0.14%) |
Apr 06, 2015 | 37.13 | 37.19 | 36.75 | 36.84 | 2,968,668 | -0.03(-0.08%) |
Apr 02, 2015 | 37.29 | 36.87 | 36.87 | 36.87 | 2,415,903 | -0.18(-0.50%) |
Apr 01, 2015 | 36.85 | 37.10 | 36.46 | 37.06 | 3,118,172 | -0.09(-0.24%) |
Mar 31, 2015 | 37.37 | 37.48 | 37.14 | 37.15 | 2,402,652 | -0.30(-0.79%) |
Mar 30, 2015 | 37.23 | 37.53 | 37.19 | 37.44 | 1,806,459 | +0.34(+0.93%) |
Mar 27, 2015 | 36.60 | 37.17 | 36.50 | 37.10 | 2,918,158 | +0.40(+1.10%) |
Mar 26, 2015 | 36.60 | 36.93 | 36.35 | 36.69 | 3,324,798 | -0.14(-0.39%) |
Mar 25, 2015 | 38.04 | 38.15 | 36.82 | 36.84 | 5,148,796 | -1.57(-4.09%) |
Mar 24, 2015 | 38.42 | 38.57 | 38.26 | 38.41 | 3,373,716 | +0.03(+0.08%) |
Mar 23, 2015 | 38.68 | 38.72 | 38.38 | 38.38 | 2,293,983 | -0.27(-0.70%) |
Mar 20, 2015 | 38.63 | 38.71 | 38.42 | 38.65 | 3,042,934 | +0.28(+0.74%) |
Mar 19, 2015 | 38.44 | 38.56 | 38.20 | 38.36 | 1,680,747 | -0.04(-0.12%) |
Mar 18, 2015 | 38.18 | 38.62 | 37.71 | 38.41 | 3,224,036 | +0.22(+0.57%) |
Mar 17, 2015 | 38.05 | 38.21 | 37.93 | 38.19 | 2,081,596 | +0.00(+0.01%) |
Mar 16, 2015 | 37.64 | 38.22 | 37.50 | 38.19 | 2,617,698 | +0.81(+2.17%) |
Mar 13, 2015 | 37.49 | 37.62 | 37.03 | 37.38 | 2,426,433 | -0.25(-0.68%) |
Mar 12, 2015 | 36.87 | 37.64 | 36.84 | 37.63 | 3,167,664 | +0.95(+2.59%) |
Mar 11, 2015 | 36.69 | 36.81 | 36.54 | 36.68 | 2,822,490 | -0.01(-0.02%) |
Mar 10, 2015 | 36.56 | 36.92 | 36.36 | 36.69 | 3,567,649 | -0.21(-0.57%) |
Mar 09, 2015 | 36.66 | 36.99 | 36.63 | 36.90 | 1,972,346 | +0.25(+0.67%) |
Mar 06, 2015 | 36.67 | 36.88 | 36.00 | 36.65 | 2,784,184 | -0.17(-0.47%) |
Mar 05, 2015 | 36.50 | 36.83 | 36.42 | 36.82 | 2,358,843 | +0.29(+0.80%) |
Mar 04, 2015 | 36.84 | 36.93 | 36.45 | 36.53 | 2,836,649 | -0.40(-1.09%) |
Mar 03, 2015 | 37.44 | 37.73 | 36.74 | 36.93 | 6,372,703 | -0.80(-2.12%) |
Mar 02, 2015 | 37.41 | 37.74 | 37.29 | 37.73 | 1,792,582 | +0.42(+1.13%) |
Feb 27, 2015 | 37.44 | 37.45 | 37.20 | 37.31 | 2,724,716 | -0.08(-0.21%) |
Feb 26, 2015 | 37.38 | 37.41 | 37.15 | 37.39 | 2,433,676 | +0.02(+0.04%) |
Feb 25, 2015 | 37.44 | 37.58 | 37.26 | 37.38 | 2,330,306 | -0.03(-0.09%) |
Feb 24, 2015 | 37.08 | 37.41 | 36.86 | 37.41 | 2,702,377 | +0.33(+0.88%) |
Feb 23, 2015 | 37.17 | 37.20 | 36.92 | 37.08 | 1,523,770 | -0.02(-0.05%) |
Feb 20, 2015 | 36.80 | 37.16 | 36.66 | 37.10 | 2,867,685 | +0.25(+0.67%) |
Feb 19, 2015 | 36.60 | 36.86 | 36.43 | 36.85 | 1,517,188 | +0.20(+0.54%) |
Feb 18, 2015 | 36.56 | 36.68 | 36.39 | 36.66 | 1,791,231 | +0.15(+0.41%) |
Feb 17, 2015 | 36.51 | 36.57 | 36.08 | 36.51 | 2,805,061 | +0.00(+0.00%) |
Feb 13, 2015 | 36.28 | 36.51 | 36.51 | 36.51 | 1,683,438 | +0.27(+0.73%) |
Feb 12, 2015 | 36.09 | 36.26 | 36.01 | 36.24 | 1,745,463 | +0.19(+0.52%) |
Feb 11, 2015 | 35.88 | 36.12 | 35.81 | 36.05 | 1,453,603 | +0.17(+0.47%) |
Feb 10, 2015 | 35.56 | 35.94 | 35.47 | 35.89 | 1,904,785 | +0.37(+1.03%) |
Feb 09, 2015 | 35.68 | 35.84 | 35.38 | 35.52 | 2,628,098 | -0.22(-0.61%) |
Feb 06, 2015 | 35.59 | 35.98 | 35.56 | 35.74 | 3,041,893 | +0.18(+0.51%) |
Feb 05, 2015 | 35.32 | 35.56 | 35.05 | 35.56 | 3,189,294 | +0.31(+0.89%) |
Feb 04, 2015 | 35.05 | 35.41 | 35.05 | 35.24 | 3,009,000 | +0.12(+0.34%) |
Feb 03, 2015 | 34.76 | 35.12 | 34.54 | 35.12 | 3,901,639 | +0.71(+2.07%) |