Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.94 | 36.24 | 34.97 | 35.39 | 2,358,938 | -0.52(-1.44%) |
Apr 29, 2015 | 35.73 | 36.01 | 35.33 | 35.90 | 3,057,062 | +0.20(+0.56%) |
Apr 28, 2015 | 35.67 | 35.93 | 34.88 | 35.70 | 1,369,451 | +0.16(+0.44%) |
Apr 27, 2015 | 35.77 | 35.89 | 35.35 | 35.54 | 1,135,908 | +0.16(+0.44%) |
Apr 24, 2015 | 35.89 | 35.89 | 35.22 | 35.39 | 651,070 | -0.49(-1.36%) |
Apr 23, 2015 | 35.78 | 36.03 | 35.67 | 35.88 | 767,245 | +0.10(+0.29%) |
Apr 22, 2015 | 35.63 | 35.98 | 35.31 | 35.77 | 1,009,899 | +0.17(+0.49%) |
Apr 21, 2015 | 35.91 | 35.97 | 35.58 | 35.60 | 1,152,083 | -0.12(-0.34%) |
Apr 20, 2015 | 35.56 | 35.92 | 35.51 | 35.72 | 779,218 | +0.45(+1.26%) |
Apr 17, 2015 | 35.41 | 35.48 | 34.96 | 35.27 | 1,110,770 | -0.32(-0.91%) |
Apr 16, 2015 | 35.63 | 35.95 | 35.56 | 35.60 | 2,153,696 | -0.14(-0.39%) |
Apr 15, 2015 | 36.72 | 36.72 | 34.47 | 35.74 | 6,059,191 | -0.98(-2.67%) |
Apr 14, 2015 | 35.43 | 37.99 | 35.18 | 36.72 | 5,144,904 | +1.13(+3.17%) |
Apr 13, 2015 | 35.67 | 36.44 | 35.40 | 35.59 | 2,115,212 | -0.02(-0.06%) |
Apr 10, 2015 | 36.49 | 36.49 | 34.62 | 35.61 | 7,184,924 | -0.87(-2.37%) |
Apr 09, 2015 | 37.87 | 38.24 | 36.27 | 36.48 | 5,049,086 | -1.46(-3.84%) |
Apr 08, 2015 | 37.80 | 37.95 | 37.49 | 37.93 | 1,151,400 | +0.10(+0.25%) |
Apr 07, 2015 | 38.47 | 38.65 | 37.50 | 37.84 | 1,540,900 | -0.73(-1.88%) |
Apr 06, 2015 | 38.29 | 38.77 | 37.92 | 38.56 | 812,307 | +0.11(+0.30%) |
Apr 02, 2015 | 37.94 | 38.45 | 38.45 | 38.45 | 1,187,215 | +0.51(+1.34%) |
Apr 01, 2015 | 38.31 | 38.38 | 37.30 | 37.94 | 1,579,017 | -0.41(-1.07%) |
Mar 31, 2015 | 39.01 | 39.33 | 38.24 | 38.35 | 951,436 | -0.99(-2.51%) |
Mar 30, 2015 | 39.25 | 39.62 | 39.16 | 39.34 | 2,594,651 | +0.17(+0.45%) |
Mar 27, 2015 | 39.84 | 39.84 | 38.88 | 39.16 | 1,095,119 | -0.67(-1.69%) |
Mar 26, 2015 | 39.93 | 40.17 | 39.60 | 39.84 | 594,004 | -0.22(-0.55%) |
Mar 25, 2015 | 40.54 | 40.54 | 39.90 | 40.06 | 973,072 | -0.45(-1.12%) |
Mar 24, 2015 | 40.50 | 40.62 | 40.27 | 40.51 | 507,964 | +0.02(+0.05%) |
Mar 23, 2015 | 40.53 | 40.84 | 40.22 | 40.49 | 457,659 | -0.15(-0.38%) |
Mar 20, 2015 | 39.70 | 40.65 | 39.53 | 40.64 | 1,137,305 | +1.05(+2.65%) |
Mar 19, 2015 | 39.35 | 39.65 | 38.88 | 39.59 | 731,155 | -0.01(-0.02%) |
Mar 18, 2015 | 39.99 | 40.27 | 39.49 | 39.60 | 665,494 | -0.58(-1.45%) |
Mar 17, 2015 | 40.01 | 40.38 | 40.01 | 40.18 | 773,368 | -0.05(-0.12%) |
Mar 16, 2015 | 40.05 | 40.34 | 39.94 | 40.23 | 549,580 | +0.28(+0.70%) |
Mar 13, 2015 | 40.26 | 40.40 | 39.55 | 39.95 | 695,006 | -0.29(-0.73%) |
Mar 12, 2015 | 40.02 | 40.37 | 39.69 | 40.24 | 571,234 | +0.55(+1.38%) |
Mar 11, 2015 | 39.48 | 39.93 | 39.34 | 39.70 | 681,026 | +0.22(+0.55%) |
Mar 10, 2015 | 39.49 | 39.86 | 39.22 | 39.48 | 480,207 | -0.56(-1.40%) |
Mar 09, 2015 | 40.06 | 40.27 | 39.93 | 40.04 | 569,855 | +0.21(+0.53%) |
Mar 06, 2015 | 39.57 | 40.74 | 39.55 | 39.83 | 1,139,129 | +0.26(+0.66%) |
Mar 05, 2015 | 39.73 | 39.91 | 39.23 | 39.57 | 855,245 | +0.06(+0.16%) |
Mar 04, 2015 | 39.35 | 39.52 | 39.08 | 39.51 | 506,089 | -0.11(-0.29%) |
Mar 03, 2015 | 39.79 | 39.87 | 39.48 | 39.62 | 424,369 | -0.24(-0.59%) |
Mar 02, 2015 | 39.16 | 39.89 | 38.89 | 39.86 | 484,394 | +0.63(+1.61%) |
Feb 27, 2015 | 39.21 | 39.55 | 39.12 | 39.23 | 488,879 | -0.10(-0.24%) |
Feb 26, 2015 | 39.58 | 39.75 | 39.14 | 39.32 | 567,493 | -0.43(-1.08%) |
Feb 25, 2015 | 39.77 | 40.05 | 39.57 | 39.75 | 590,967 | -0.10(-0.26%) |
Feb 24, 2015 | 40.00 | 40.42 | 39.69 | 39.86 | 778,900 | +0.07(+0.18%) |
Feb 23, 2015 | 39.93 | 39.99 | 39.20 | 39.79 | 660,332 | -0.17(-0.42%) |
Feb 20, 2015 | 39.59 | 40.05 | 38.40 | 39.95 | 980,615 | +0.68(+1.74%) |
Feb 19, 2015 | 41.15 | 41.43 | 38.69 | 39.27 | 1,989,041 | -0.03(-0.09%) |
Feb 18, 2015 | 39.84 | 40.06 | 38.90 | 39.30 | 1,578,046 | -0.71(-1.77%) |
Feb 17, 2015 | 39.79 | 40.19 | 39.65 | 40.01 | 779,777 | +0.14(+0.35%) |
Feb 13, 2015 | 39.72 | 39.87 | 39.87 | 39.87 | 383,005 | +0.12(+0.31%) |
Feb 12, 2015 | 39.62 | 40.17 | 39.35 | 39.75 | 435,364 | +0.40(+1.02%) |
Feb 11, 2015 | 39.23 | 39.65 | 39.10 | 39.35 | 255,987 | +0.00(+0.00%) |
Feb 10, 2015 | 39.28 | 39.44 | 38.80 | 39.35 | 398,791 | +0.54(+1.40%) |
Feb 09, 2015 | 38.92 | 39.35 | 38.60 | 38.81 | 449,207 | -0.41(-1.05%) |
Feb 06, 2015 | 38.52 | 39.60 | 38.19 | 39.22 | 839,216 | +1.05(+2.75%) |
Feb 05, 2015 | 37.42 | 38.37 | 37.27 | 38.17 | 291,875 | +0.87(+2.33%) |
Feb 04, 2015 | 37.34 | 37.77 | 37.25 | 37.30 | 364,206 | -0.10(-0.27%) |
Feb 03, 2015 | 36.58 | 37.44 | 36.38 | 37.40 | 845,617 | +1.15(+3.18%) |