Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.64 | 37.05 | 36.04 | 36.27 | 1,241,844 | -0.48(-1.31%) |
Apr 29, 2015 | 37.47 | 37.59 | 36.40 | 36.75 | 2,039,846 | -1.00(-2.65%) |
Apr 28, 2015 | 38.17 | 38.38 | 37.66 | 37.75 | 915,872 | -0.51(-1.33%) |
Apr 27, 2015 | 39.30 | 39.30 | 38.12 | 38.26 | 1,084,228 | -0.88(-2.25%) |
Apr 24, 2015 | 38.18 | 39.58 | 38.12 | 39.14 | 2,583,768 | +1.37(+3.63%) |
Apr 23, 2015 | 36.70 | 37.85 | 36.52 | 37.77 | 1,057,651 | +1.09(+2.97%) |
Apr 22, 2015 | 36.65 | 36.85 | 36.11 | 36.68 | 535,928 | +0.08(+0.22%) |
Apr 21, 2015 | 36.39 | 36.69 | 36.22 | 36.60 | 572,213 | +0.38(+1.05%) |
Apr 20, 2015 | 36.08 | 36.47 | 35.62 | 36.22 | 1,474,676 | +0.21(+0.58%) |
Apr 17, 2015 | 36.58 | 36.68 | 35.78 | 36.01 | 1,698,498 | -0.89(-2.41%) |
Apr 16, 2015 | 36.89 | 37.41 | 36.76 | 36.90 | 900,007 | +0.23(+0.63%) |
Apr 15, 2015 | 36.94 | 37.22 | 36.53 | 36.67 | 729,909 | -0.22(-0.60%) |
Apr 14, 2015 | 37.32 | 37.32 | 36.66 | 36.89 | 737,198 | -0.47(-1.26%) |
Apr 13, 2015 | 37.00 | 37.62 | 36.78 | 37.36 | 662,031 | +0.34(+0.92%) |
Apr 10, 2015 | 37.02 | 37.15 | 36.84 | 37.02 | 410,726 | +0.03(+0.08%) |
Apr 09, 2015 | 37.15 | 37.40 | 36.83 | 36.99 | 665,543 | -0.16(-0.43%) |
Apr 08, 2015 | 36.98 | 37.22 | 36.84 | 37.15 | 907,605 | +0.19(+0.51%) |
Apr 07, 2015 | 36.85 | 37.07 | 36.73 | 36.96 | 1,066,673 | +0.05(+0.14%) |
Apr 06, 2015 | 36.55 | 37.08 | 36.51 | 36.91 | 667,755 | +0.18(+0.49%) |
Apr 02, 2015 | 36.57 | 36.73 | 36.73 | 36.73 | 806,000 | +0.23(+0.63%) |
Apr 01, 2015 | 36.88 | 37.14 | 36.31 | 36.50 | 943,519 | -0.38(-1.03%) |
Mar 31, 2015 | 37.05 | 37.37 | 36.76 | 36.88 | 883,902 | -0.37(-0.99%) |
Mar 30, 2015 | 36.67 | 37.32 | 36.53 | 37.25 | 922,840 | +0.70(+1.92%) |
Mar 27, 2015 | 36.12 | 36.89 | 36.02 | 36.55 | 776,363 | +0.25(+0.69%) |
Mar 26, 2015 | 36.81 | 36.88 | 36.30 | 36.30 | 890,686 | -0.72(-1.94%) |
Mar 25, 2015 | 37.38 | 37.69 | 36.98 | 37.02 | 856,514 | -0.48(-1.28%) |
Mar 24, 2015 | 37.55 | 37.74 | 37.26 | 37.50 | 1,276,469 | -0.16(-0.42%) |
Mar 23, 2015 | 37.85 | 38.26 | 37.62 | 37.66 | 1,136,403 | -0.37(-0.97%) |
Mar 20, 2015 | 37.89 | 38.06 | 37.65 | 38.03 | 1,002,078 | +0.24(+0.64%) |
Mar 19, 2015 | 37.85 | 38.04 | 37.61 | 37.79 | 972,274 | -0.16(-0.42%) |
Mar 18, 2015 | 38.00 | 38.11 | 37.23 | 37.95 | 1,504,396 | -0.38(-0.99%) |
Mar 17, 2015 | 39.01 | 39.40 | 38.05 | 38.33 | 4,041,754 | +1.48(+4.02%) |
Mar 16, 2015 | 37.48 | 37.50 | 36.67 | 36.85 | 2,172,826 | -0.32(-0.86%) |
Mar 13, 2015 | 37.25 | 37.73 | 36.96 | 37.17 | 1,119,399 | +0.01(+0.03%) |
Mar 12, 2015 | 36.97 | 37.25 | 36.82 | 37.16 | 532,247 | +0.29(+0.79%) |
Mar 11, 2015 | 37.10 | 37.16 | 36.67 | 36.87 | 828,666 | -0.28(-0.75%) |
Mar 10, 2015 | 37.62 | 37.66 | 37.03 | 37.15 | 590,446 | -0.38(-1.01%) |
Mar 09, 2015 | 37.03 | 37.62 | 36.94 | 37.53 | 619,319 | +0.53(+1.43%) |
Mar 06, 2015 | 37.29 | 37.55 | 36.83 | 37.00 | 1,161,686 | -0.30(-0.80%) |
Mar 05, 2015 | 37.25 | 37.61 | 36.87 | 37.30 | 636,293 | -0.04(-0.11%) |
Mar 04, 2015 | 37.27 | 37.46 | 36.89 | 37.34 | 785,840 | -0.03(-0.08%) |
Mar 03, 2015 | 37.27 | 37.58 | 37.03 | 37.37 | 790,376 | +0.13(+0.35%) |
Mar 02, 2015 | 37.61 | 37.69 | 36.92 | 37.24 | 863,163 | -0.45(-1.19%) |
Feb 27, 2015 | 37.17 | 37.84 | 37.13 | 37.69 | 858,921 | +0.56(+1.51%) |
Feb 26, 2015 | 37.30 | 37.57 | 36.88 | 37.13 | 427,127 | -0.25(-0.67%) |
Feb 25, 2015 | 36.96 | 37.56 | 36.81 | 37.38 | 465,406 | +0.31(+0.84%) |
Feb 24, 2015 | 37.61 | 38.25 | 36.78 | 37.07 | 1,766,266 | +0.20(+0.54%) |
Feb 23, 2015 | 37.36 | 37.46 | 36.78 | 36.87 | 539,208 | -0.48(-1.29%) |
Feb 20, 2015 | 36.57 | 37.41 | 36.15 | 37.35 | 1,809,979 | +1.54(+4.30%) |
Feb 19, 2015 | 36.15 | 36.53 | 35.77 | 35.81 | 778,874 | -0.37(-1.02%) |
Feb 18, 2015 | 36.16 | 36.59 | 36.05 | 36.18 | 828,381 | -0.10(-0.28%) |
Feb 17, 2015 | 36.55 | 36.55 | 36.05 | 36.28 | 794,176 | -0.31(-0.85%) |
Feb 13, 2015 | 36.38 | 36.59 | 36.59 | 36.59 | 450,700 | +0.15(+0.41%) |
Feb 12, 2015 | 36.79 | 36.79 | 35.71 | 36.44 | 841,990 | +0.27(+0.75%) |
Feb 11, 2015 | 36.46 | 36.58 | 36.11 | 36.17 | 549,969 | -0.16(-0.44%) |
Feb 10, 2015 | 36.21 | 36.69 | 36.21 | 36.33 | 486,848 | +0.40(+1.11%) |
Feb 09, 2015 | 36.28 | 36.34 | 35.77 | 35.93 | 632,704 | -0.29(-0.80%) |
Feb 06, 2015 | 35.57 | 36.67 | 35.36 | 36.22 | 1,062,223 | +1.01(+2.87%) |
Feb 05, 2015 | 35.63 | 36.05 | 35.16 | 35.21 | 671,093 | -0.37(-1.04%) |
Feb 04, 2015 | 34.96 | 35.86 | 34.91 | 35.58 | 913,815 | +0.37(+1.05%) |
Feb 03, 2015 | 35.42 | 35.62 | 34.75 | 35.21 | 870,254 | +0.00(+0.00%) |