Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.14 | 36.48 | 35.81 | 35.96 | 4,176,729 | -0.35(-0.96%) |
Apr 29, 2015 | 36.58 | 36.62 | 36.09 | 36.31 | 2,965,257 | -0.47(-1.28%) |
Apr 28, 2015 | 36.25 | 37.00 | 36.06 | 36.78 | 3,517,736 | +0.49(+1.35%) |
Apr 27, 2015 | 36.55 | 36.57 | 36.05 | 36.29 | 3,908,251 | -0.12(-0.33%) |
Apr 24, 2015 | 36.68 | 36.86 | 36.30 | 36.41 | 2,542,099 | -0.25(-0.68%) |
Apr 23, 2015 | 36.22 | 36.80 | 36.20 | 36.66 | 3,093,413 | +0.39(+1.08%) |
Apr 22, 2015 | 36.32 | 36.38 | 36.04 | 36.27 | 3,602,493 | -0.03(-0.08%) |
Apr 21, 2015 | 35.34 | 36.50 | 35.34 | 36.30 | 5,934,759 | +1.08(+3.07%) |
Apr 20, 2015 | 34.89 | 35.46 | 34.80 | 35.22 | 2,640,006 | +0.54(+1.56%) |
Apr 17, 2015 | 35.06 | 35.08 | 34.53 | 34.68 | 3,851,620 | -0.60(-1.70%) |
Apr 16, 2015 | 36.11 | 36.11 | 35.07 | 35.28 | 4,617,211 | -0.91(-2.51%) |
Apr 15, 2015 | 35.70 | 36.38 | 35.66 | 36.19 | 4,197,279 | +0.51(+1.43%) |
Apr 14, 2015 | 35.57 | 35.80 | 35.49 | 35.68 | 2,081,951 | +0.10(+0.28%) |
Apr 13, 2015 | 35.77 | 35.88 | 35.50 | 35.58 | 1,819,545 | -0.24(-0.67%) |
Apr 10, 2015 | 36.00 | 36.04 | 35.70 | 35.82 | 2,779,706 | -0.05(-0.14%) |
Apr 09, 2015 | 35.51 | 35.92 | 35.38 | 35.87 | 2,593,883 | +0.37(+1.04%) |
Apr 08, 2015 | 35.32 | 35.69 | 34.92 | 35.50 | 3,214,111 | +0.09(+0.25%) |
Apr 07, 2015 | 35.56 | 35.82 | 35.41 | 35.41 | 2,367,259 | +0.03(+0.08%) |
Apr 06, 2015 | 35.33 | 35.61 | 35.28 | 35.38 | 3,339,699 | -0.05(-0.14%) |
Apr 02, 2015 | 35.55 | 35.43 | 35.43 | 35.43 | 3,660,500 | -0.07(-0.20%) |
Apr 01, 2015 | 34.51 | 35.62 | 34.42 | 35.50 | 8,262,141 | +0.95(+2.75%) |
Mar 31, 2015 | 34.37 | 34.82 | 34.10 | 34.55 | 6,882,939 | +0.49(+1.44%) |
Mar 30, 2015 | 34.26 | 34.41 | 34.04 | 34.06 | 4,788,006 | -0.04(-0.12%) |
Mar 27, 2015 | 34.59 | 34.62 | 34.05 | 34.10 | 3,463,433 | -0.46(-1.33%) |
Mar 26, 2015 | 34.56 | 34.74 | 34.45 | 34.56 | 4,242,063 | -0.08(-0.23%) |
Mar 25, 2015 | 35.27 | 35.30 | 34.64 | 34.64 | 2,830,852 | -0.55(-1.56%) |
Mar 24, 2015 | 35.41 | 35.59 | 35.19 | 35.19 | 3,342,190 | -0.13(-0.37%) |
Mar 23, 2015 | 35.36 | 35.65 | 35.20 | 35.32 | 5,637,145 | +0.02(+0.06%) |
Mar 20, 2015 | 34.82 | 35.35 | 34.81 | 35.30 | 9,318,013 | +0.44(+1.26%) |
Mar 19, 2015 | 35.07 | 35.22 | 34.80 | 34.86 | 3,239,140 | -0.26(-0.74%) |
Mar 18, 2015 | 35.08 | 35.33 | 34.77 | 35.12 | 7,454,842 | -0.01(-0.03%) |
Mar 17, 2015 | 34.36 | 35.20 | 34.36 | 35.13 | 6,148,021 | +0.63(+1.83%) |
Mar 16, 2015 | 34.66 | 34.70 | 34.41 | 34.50 | 5,760,632 | +0.08(+0.23%) |
Mar 13, 2015 | 35.07 | 35.07 | 34.20 | 34.42 | 7,162,632 | -0.79(-2.24%) |
Mar 12, 2015 | 35.36 | 35.63 | 35.07 | 35.21 | 4,003,351 | -0.08(-0.23%) |
Mar 11, 2015 | 35.08 | 35.45 | 34.95 | 35.29 | 3,019,831 | +0.16(+0.46%) |
Mar 10, 2015 | 35.09 | 35.28 | 34.90 | 35.13 | 3,482,898 | -0.10(-0.28%) |
Mar 09, 2015 | 35.45 | 35.51 | 35.13 | 35.23 | 3,639,621 | -0.19(-0.54%) |
Mar 06, 2015 | 35.90 | 35.96 | 35.36 | 35.42 | 3,920,300 | -0.71(-1.97%) |
Mar 05, 2015 | 36.37 | 36.40 | 35.64 | 36.13 | 4,562,516 | -0.12(-0.33%) |
Mar 04, 2015 | 37.04 | 37.68 | 36.05 | 36.25 | 6,423,656 | -1.43(-3.80%) |
Mar 03, 2015 | 37.64 | 37.96 | 37.51 | 37.68 | 3,594,861 | +0.05(+0.13%) |
Mar 02, 2015 | 38.06 | 38.33 | 37.38 | 37.63 | 4,453,160 | -0.23(-0.61%) |
Feb 27, 2015 | 37.40 | 37.99 | 37.30 | 37.86 | 4,971,031 | +0.46(+1.23%) |
Feb 26, 2015 | 37.39 | 37.61 | 37.10 | 37.40 | 4,527,963 | +0.10(+0.27%) |
Feb 25, 2015 | 37.28 | 37.47 | 37.09 | 37.30 | 3,045,561 | +0.24(+0.65%) |
Feb 24, 2015 | 36.55 | 37.19 | 36.21 | 37.06 | 3,960,731 | +0.43(+1.17%) |
Feb 23, 2015 | 37.10 | 37.12 | 36.45 | 36.63 | 4,665,282 | -0.39(-1.05%) |
Feb 20, 2015 | 37.40 | 37.46 | 36.93 | 37.02 | 6,748,371 | -0.57(-1.52%) |
Feb 19, 2015 | 37.32 | 37.77 | 37.02 | 37.59 | 4,837,612 | +0.08(+0.21%) |
Feb 18, 2015 | 38.06 | 38.49 | 37.46 | 37.51 | 10,148,310 | -1.72(-4.38%) |
Feb 17, 2015 | 39.40 | 39.45 | 38.95 | 39.23 | 4,018,714 | -0.23(-0.58%) |
Feb 13, 2015 | 39.23 | 39.46 | 39.46 | 39.46 | 4,680,900 | +0.17(+0.43%) |
Feb 12, 2015 | 39.56 | 39.79 | 38.47 | 39.29 | 12,692,959 | -1.23(-3.04%) |
Feb 11, 2015 | 40.26 | 40.59 | 40.03 | 40.52 | 5,109,413 | +0.34(+0.85%) |
Feb 10, 2015 | 39.70 | 40.22 | 39.63 | 40.18 | 5,651,826 | +0.51(+1.29%) |
Feb 09, 2015 | 39.49 | 40.20 | 39.47 | 39.67 | 11,607,976 | +1.11(+2.88%) |
Feb 06, 2015 | 38.57 | 38.75 | 38.10 | 38.56 | 3,626,682 | +0.13(+0.34%) |
Feb 05, 2015 | 39.29 | 39.48 | 38.18 | 38.43 | 5,433,020 | -0.98(-2.49%) |
Feb 04, 2015 | 39.42 | 39.92 | 39.31 | 39.41 | 3,856,682 | -0.18(-0.45%) |
Feb 03, 2015 | 38.28 | 39.69 | 38.20 | 39.59 | 5,637,870 | +1.37(+3.58%) |