Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.98 | 36.28 | 35.01 | 35.43 | 2,356,295 | -0.52(-1.44%) |
Apr 29, 2015 | 35.77 | 36.05 | 35.37 | 35.94 | 3,053,637 | +0.20(+0.56%) |
Apr 28, 2015 | 35.71 | 35.97 | 34.92 | 35.74 | 1,367,917 | +0.16(+0.44%) |
Apr 27, 2015 | 35.81 | 35.93 | 35.39 | 35.58 | 1,134,635 | +0.16(+0.44%) |
Apr 24, 2015 | 35.93 | 35.93 | 35.26 | 35.43 | 650,340 | -0.49(-1.36%) |
Apr 23, 2015 | 35.82 | 36.07 | 35.71 | 35.92 | 766,386 | +0.11(+0.29%) |
Apr 22, 2015 | 35.67 | 36.02 | 35.35 | 35.81 | 1,008,767 | +0.18(+0.49%) |
Apr 21, 2015 | 35.95 | 36.01 | 35.62 | 35.64 | 1,150,793 | -0.12(-0.34%) |
Apr 20, 2015 | 35.60 | 35.96 | 35.55 | 35.76 | 778,345 | +0.45(+1.26%) |
Apr 17, 2015 | 35.45 | 35.52 | 35.00 | 35.31 | 1,109,526 | -0.32(-0.91%) |
Apr 16, 2015 | 35.67 | 35.99 | 35.60 | 35.64 | 2,151,283 | -0.14(-0.39%) |
Apr 15, 2015 | 36.76 | 36.76 | 34.51 | 35.78 | 6,052,403 | -0.98(-2.67%) |
Apr 14, 2015 | 35.47 | 38.04 | 35.22 | 36.76 | 5,139,140 | +1.13(+3.17%) |
Apr 13, 2015 | 35.71 | 36.48 | 35.44 | 35.63 | 2,112,843 | -0.02(-0.06%) |
Apr 10, 2015 | 36.53 | 36.53 | 34.66 | 35.65 | 7,176,875 | -0.87(-2.37%) |
Apr 09, 2015 | 37.91 | 38.28 | 36.31 | 36.52 | 5,043,429 | -1.46(-3.84%) |
Apr 08, 2015 | 37.84 | 37.99 | 37.53 | 37.97 | 1,150,110 | +0.10(+0.25%) |
Apr 07, 2015 | 38.52 | 38.69 | 37.55 | 37.88 | 1,539,174 | -0.73(-1.88%) |
Apr 06, 2015 | 38.33 | 38.81 | 37.97 | 38.60 | 811,397 | +0.11(+0.30%) |
Apr 02, 2015 | 37.98 | 38.49 | 38.49 | 38.49 | 1,185,885 | +0.51(+1.34%) |
Apr 01, 2015 | 38.35 | 38.42 | 37.34 | 37.98 | 1,577,248 | -0.41(-1.07%) |
Mar 31, 2015 | 39.05 | 39.37 | 38.28 | 38.39 | 950,370 | -0.99(-2.51%) |
Mar 30, 2015 | 39.30 | 39.66 | 39.20 | 39.38 | 2,591,745 | +0.17(+0.45%) |
Mar 27, 2015 | 39.88 | 39.88 | 38.92 | 39.21 | 1,093,892 | -0.67(-1.69%) |
Mar 26, 2015 | 39.98 | 40.21 | 39.65 | 39.88 | 593,339 | -0.22(-0.55%) |
Mar 25, 2015 | 40.58 | 40.58 | 39.94 | 40.10 | 971,982 | -0.46(-1.12%) |
Mar 24, 2015 | 40.55 | 40.67 | 40.32 | 40.56 | 507,395 | +0.02(+0.05%) |
Mar 23, 2015 | 40.57 | 40.89 | 40.27 | 40.53 | 457,146 | -0.15(-0.38%) |
Mar 20, 2015 | 39.74 | 40.70 | 39.58 | 40.69 | 1,136,031 | +1.05(+2.65%) |
Mar 19, 2015 | 39.39 | 39.69 | 38.92 | 39.64 | 730,336 | -0.01(-0.02%) |
Mar 18, 2015 | 40.03 | 40.32 | 39.53 | 39.65 | 664,749 | -0.58(-1.45%) |
Mar 17, 2015 | 40.06 | 40.42 | 40.06 | 40.23 | 772,502 | -0.05(-0.12%) |
Mar 16, 2015 | 40.09 | 40.39 | 39.99 | 40.28 | 548,965 | +0.28(+0.70%) |
Mar 13, 2015 | 40.30 | 40.44 | 39.59 | 40.00 | 694,227 | -0.29(-0.73%) |
Mar 12, 2015 | 40.07 | 40.42 | 39.73 | 40.29 | 570,594 | +0.55(+1.38%) |
Mar 11, 2015 | 39.52 | 39.98 | 39.38 | 39.74 | 680,263 | +0.22(+0.55%) |
Mar 10, 2015 | 39.53 | 39.91 | 39.26 | 39.52 | 479,669 | -0.56(-1.40%) |
Mar 09, 2015 | 40.10 | 40.32 | 39.98 | 40.08 | 569,216 | +0.21(+0.53%) |
Mar 06, 2015 | 39.61 | 40.78 | 39.59 | 39.87 | 1,137,853 | +0.26(+0.66%) |
Mar 05, 2015 | 39.78 | 39.95 | 39.27 | 39.61 | 854,287 | +0.06(+0.15%) |
Mar 04, 2015 | 39.39 | 39.57 | 39.12 | 39.55 | 505,522 | -0.11(-0.29%) |
Mar 03, 2015 | 39.83 | 39.92 | 39.52 | 39.66 | 423,893 | -0.24(-0.59%) |
Mar 02, 2015 | 39.20 | 39.93 | 38.93 | 39.90 | 483,851 | +0.63(+1.61%) |
Feb 27, 2015 | 39.25 | 39.59 | 39.16 | 39.27 | 488,332 | -0.10(-0.24%) |
Feb 26, 2015 | 39.63 | 39.79 | 39.18 | 39.37 | 566,858 | -0.43(-1.08%) |
Feb 25, 2015 | 39.81 | 40.09 | 39.61 | 39.79 | 590,304 | -0.10(-0.26%) |
Feb 24, 2015 | 40.05 | 40.47 | 39.74 | 39.90 | 778,028 | +0.07(+0.18%) |
Feb 23, 2015 | 39.98 | 40.04 | 39.24 | 39.83 | 659,592 | -0.17(-0.42%) |
Feb 20, 2015 | 39.64 | 40.09 | 38.45 | 40.00 | 979,516 | +0.68(+1.74%) |
Feb 19, 2015 | 41.20 | 41.48 | 38.74 | 39.31 | 1,986,813 | -0.04(-0.09%) |
Feb 18, 2015 | 39.88 | 40.10 | 38.95 | 39.35 | 1,576,278 | -0.71(-1.77%) |
Feb 17, 2015 | 39.83 | 40.24 | 39.70 | 40.06 | 778,904 | +0.14(+0.35%) |
Feb 13, 2015 | 39.76 | 39.92 | 39.92 | 39.92 | 382,576 | +0.12(+0.31%) |
Feb 12, 2015 | 39.66 | 40.22 | 39.39 | 39.79 | 434,876 | +0.40(+1.02%) |
Feb 11, 2015 | 39.28 | 39.70 | 39.15 | 39.39 | 255,700 | +0.00(+0.00%) |
Feb 10, 2015 | 39.32 | 39.49 | 38.84 | 39.39 | 398,344 | +0.54(+1.40%) |
Feb 09, 2015 | 38.96 | 39.39 | 38.65 | 38.85 | 448,704 | -0.41(-1.05%) |
Feb 06, 2015 | 38.56 | 39.65 | 38.23 | 39.26 | 838,276 | +1.05(+2.75%) |
Feb 05, 2015 | 37.47 | 38.41 | 37.31 | 38.21 | 291,548 | +0.87(+2.33%) |
Feb 04, 2015 | 37.38 | 37.81 | 37.29 | 37.34 | 363,798 | -0.10(-0.27%) |
Feb 03, 2015 | 36.62 | 37.48 | 36.42 | 37.44 | 844,670 | +1.16(+3.18%) |