Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.25 | 34.29 | 33.95 | 34.11 | 60,119 | -0.09(-0.27%) |
Apr 29, 2015 | 34.26 | 34.34 | 34.03 | 34.20 | 59,796 | -0.08(-0.22%) |
Apr 28, 2015 | 34.71 | 34.71 | 34.03 | 34.27 | 33,999 | -0.09(-0.27%) |
Apr 27, 2015 | 34.29 | 34.56 | 34.03 | 34.37 | 101,276 | +0.06(+0.17%) |
Apr 24, 2015 | 34.48 | 34.77 | 34.12 | 34.31 | 55,375 | -0.18(-0.51%) |
Apr 23, 2015 | 33.91 | 34.48 | 33.91 | 34.48 | 33,040 | +0.25(+0.73%) |
Apr 22, 2015 | 34.18 | 34.40 | 34.07 | 34.23 | 38,906 | +0.17(+0.49%) |
Apr 21, 2015 | 34.17 | 34.48 | 33.86 | 34.07 | 84,402 | +0.02(+0.05%) |
Apr 20, 2015 | 34.48 | 34.48 | 34.01 | 34.05 | 58,939 | -0.40(-1.16%) |
Apr 17, 2015 | 34.01 | 34.48 | 33.85 | 34.45 | 137,852 | +0.33(+0.95%) |
Apr 16, 2015 | 34.06 | 34.75 | 33.77 | 34.12 | 155,485 | +0.17(+0.49%) |
Apr 15, 2015 | 33.21 | 34.07 | 32.89 | 33.96 | 119,739 | +0.80(+2.42%) |
Apr 14, 2015 | 33.10 | 33.40 | 32.98 | 33.16 | 80,832 | +0.03(+0.08%) |
Apr 13, 2015 | 33.11 | 33.31 | 32.84 | 33.13 | 270,590 | +0.03(+0.10%) |
Apr 10, 2015 | 32.35 | 33.11 | 32.31 | 33.10 | 41,548 | +0.58(+1.77%) |
Apr 09, 2015 | 32.52 | 32.70 | 31.88 | 32.52 | 120,669 | +0.11(+0.34%) |
Apr 08, 2015 | 31.00 | 32.66 | 31.00 | 32.41 | 123,365 | +1.42(+4.58%) |
Apr 07, 2015 | 31.59 | 33.21 | 30.81 | 30.99 | 274,235 | -0.40(-1.28%) |
Apr 06, 2015 | 32.40 | 32.98 | 31.19 | 31.39 | 1,264,885 | -0.97(-2.99%) |
Apr 02, 2015 | 34.32 | 32.36 | 32.36 | 32.36 | 79,884 | -1.62(-4.77%) |
Apr 01, 2015 | 34.71 | 35.07 | 33.81 | 33.98 | 71,970 | -0.68(-1.95%) |
Mar 31, 2015 | 33.33 | 34.97 | 33.06 | 34.66 | 188,990 | +1.10(+3.28%) |
Mar 30, 2015 | 32.85 | 33.62 | 32.58 | 33.56 | 104,207 | +1.02(+3.13%) |
Mar 27, 2015 | 33.55 | 33.61 | 32.24 | 32.54 | 73,988 | -0.69(-2.09%) |
Mar 26, 2015 | 32.70 | 33.52 | 32.65 | 33.23 | 142,051 | +0.60(+1.84%) |
Mar 25, 2015 | 32.14 | 33.27 | 31.58 | 32.63 | 367,414 | +0.57(+1.77%) |
Mar 24, 2015 | 31.19 | 32.64 | 31.03 | 32.06 | 73,261 | +0.50(+1.59%) |
Mar 23, 2015 | 31.41 | 31.67 | 30.65 | 31.56 | 65,250 | -0.05(-0.16%) |
Mar 20, 2015 | 31.25 | 32.76 | 30.81 | 31.61 | 89,849 | +0.43(+1.39%) |
Mar 19, 2015 | 30.74 | 32.88 | 30.74 | 31.18 | 59,092 | +0.25(+0.81%) |
Mar 18, 2015 | 30.64 | 32.57 | 30.28 | 30.93 | 92,107 | +0.07(+0.22%) |
Mar 17, 2015 | 29.96 | 31.72 | 29.85 | 30.86 | 183,781 | +0.73(+2.41%) |
Mar 16, 2015 | 30.98 | 31.11 | 29.92 | 30.13 | 275,420 | -1.04(-3.35%) |
Mar 13, 2015 | 31.44 | 32.13 | 30.92 | 31.18 | 97,703 | -0.54(-1.71%) |
Mar 12, 2015 | 32.37 | 32.53 | 30.76 | 31.72 | 66,030 | -0.46(-1.43%) |
Mar 11, 2015 | 33.31 | 33.93 | 31.87 | 32.18 | 68,354 | -1.18(-3.53%) |
Mar 10, 2015 | 31.35 | 33.37 | 30.12 | 33.36 | 108,436 | +1.59(+5.02%) |
Mar 09, 2015 | 33.21 | 33.59 | 31.75 | 31.76 | 94,290 | -1.59(-4.76%) |
Mar 06, 2015 | 33.18 | 34.13 | 33.01 | 33.35 | 117,622 | +0.00(+0.00%) |
Mar 05, 2015 | 34.18 | 34.64 | 32.81 | 33.35 | 84,644 | -0.33(-0.97%) |
Mar 04, 2015 | 33.86 | 34.18 | 33.62 | 33.67 | 48,072 | -0.51(-1.49%) |
Mar 03, 2015 | 34.18 | 35.32 | 33.85 | 34.18 | 180,355 | -0.12(-0.34%) |
Mar 02, 2015 | 34.57 | 34.98 | 33.72 | 34.30 | 103,855 | +0.07(+0.20%) |
Feb 27, 2015 | 34.38 | 35.07 | 34.11 | 34.23 | 57,057 | +0.02(+0.05%) |
Feb 26, 2015 | 35.05 | 35.07 | 34.01 | 34.22 | 35,709 | -0.77(-2.20%) |
Feb 25, 2015 | 34.26 | 35.06 | 34.03 | 34.98 | 58,807 | +0.66(+1.92%) |
Feb 24, 2015 | 34.97 | 35.07 | 33.99 | 34.32 | 71,255 | -0.41(-1.18%) |
Feb 23, 2015 | 34.10 | 34.80 | 33.90 | 34.73 | 71,926 | +0.71(+2.09%) |
Feb 20, 2015 | 32.70 | 34.68 | 32.32 | 34.02 | 102,953 | +1.19(+3.64%) |
Feb 19, 2015 | 33.27 | 33.27 | 32.73 | 32.83 | 22,134 | -0.36(-1.08%) |
Feb 18, 2015 | 33.36 | 33.44 | 33.01 | 33.19 | 52,555 | -0.21(-0.63%) |
Feb 17, 2015 | 33.36 | 34.26 | 33.23 | 33.40 | 65,906 | +0.05(+0.15%) |
Feb 13, 2015 | 33.31 | 33.35 | 33.35 | 33.35 | 51,859 | +0.00(+0.00%) |
Feb 12, 2015 | 33.08 | 34.07 | 32.58 | 33.35 | 77,641 | +0.63(+1.94%) |
Feb 11, 2015 | 32.02 | 33.40 | 31.59 | 32.71 | 169,383 | +0.43(+1.32%) |
Feb 10, 2015 | 32.25 | 32.81 | 31.35 | 32.29 | 122,901 | +0.26(+0.81%) |
Feb 09, 2015 | 33.72 | 34.17 | 31.74 | 32.03 | 166,967 | -1.37(-4.10%) |
Feb 06, 2015 | 32.05 | 33.80 | 31.48 | 33.40 | 206,941 | +1.34(+4.19%) |
Feb 05, 2015 | 31.73 | 32.67 | 31.46 | 32.05 | 146,485 | +0.66(+2.10%) |
Feb 04, 2015 | 31.54 | 32.12 | 31.10 | 31.39 | 193,120 | -0.42(-1.31%) |
Feb 03, 2015 | 29.97 | 31.89 | 29.70 | 31.81 | 151,978 | +2.13(+7.17%) |
Feb 02, 2015 | 29.22 | 29.81 | 29.01 | 29.68 | 96,590 | +0.58(+2.01%) |
Jan 30, 2015 | 27.99 | 29.21 | 27.99 | 29.10 | 86,797 | +0.82(+2.89%) |
Jan 29, 2015 | 28.69 | 29.19 | 28.19 | 28.28 | 84,856 | -0.38(-1.31%) |
Jan 28, 2015 | 29.30 | 29.30 | 28.59 | 28.66 | 107,753 | -0.27(-0.92%) |
Jan 27, 2015 | 29.21 | 29.51 | 28.81 | 28.92 | 113,432 | -0.53(-1.81%) |
Jan 26, 2015 | 29.44 | 29.93 | 29.11 | 29.46 | 115,477 | +0.23(+0.77%) |
Jan 23, 2015 | 28.95 | 30.95 | 28.95 | 29.23 | 229,812 | +0.08(+0.29%) |
Jan 22, 2015 | 29.52 | 29.57 | 28.61 | 29.15 | 159,271 | -0.03(-0.09%) |
Jan 21, 2015 | 28.62 | 29.17 | 28.39 | 29.17 | 157,395 | +0.68(+2.37%) |
Jan 20, 2015 | 28.39 | 29.31 | 28.05 | 28.50 | 271,009 | +0.71(+2.55%) |
Jan 16, 2015 | 27.75 | 28.39 | 27.72 | 27.79 | 58,069 | -0.09(-0.33%) |
Jan 15, 2015 | 28.20 | 28.90 | 27.69 | 27.88 | 134,534 | -0.26(-0.92%) |
Jan 14, 2015 | 28.35 | 30.01 | 27.89 | 28.14 | 232,694 | -0.55(-1.92%) |
Jan 13, 2015 | 29.89 | 30.03 | 28.64 | 28.69 | 122,471 | -0.76(-2.58%) |
Jan 12, 2015 | 29.82 | 30.20 | 29.08 | 29.45 | 341,320 | -0.71(-2.35%) |
Jan 09, 2015 | 30.06 | 30.42 | 29.68 | 30.16 | 318,314 | +0.13(+0.42%) |
Jan 08, 2015 | 29.87 | 30.24 | 29.39 | 30.03 | 474,220 | +0.74(+2.54%) |
Jan 07, 2015 | 29.72 | 29.83 | 28.88 | 29.29 | 490,706 | -0.09(-0.31%) |
Jan 06, 2015 | 30.20 | 30.72 | 29.37 | 29.38 | 213,569 | -0.53(-1.76%) |
Jan 05, 2015 | 31.86 | 32.17 | 29.39 | 29.91 | 319,409 | -2.30(-7.15%) |
Jan 02, 2015 | 32.65 | 32.88 | 31.42 | 32.21 | 406,994 | -0.52(-1.58%) |
Dec 31, 2014 | 32.35 | 32.73 | 32.73 | 32.73 | 387,088 | +0.52(+1.61%) |
Dec 30, 2014 | 31.83 | 32.50 | 31.36 | 32.21 | 170,332 | +0.38(+1.21%) |
Dec 29, 2014 | 31.44 | 32.63 | 30.91 | 31.83 | 604,898 | +0.77(+2.47%) |
Dec 26, 2014 | 30.43 | 31.36 | 30.33 | 31.06 | 268,627 | +0.67(+2.20%) |
Dec 24, 2014 | 30.35 | 30.39 | 30.39 | 30.39 | 259,536 | +0.33(+1.11%) |
Dec 23, 2014 | 29.67 | 30.33 | 28.73 | 30.06 | 241,302 | +0.40(+1.35%) |
Dec 22, 2014 | 29.22 | 29.90 | 29.22 | 29.66 | 320,679 | +0.35(+1.20%) |
Dec 19, 2014 | 29.12 | 29.66 | 28.70 | 29.31 | 329,251 | +0.29(+1.01%) |
Dec 18, 2014 | 29.56 | 31.15 | 28.10 | 29.01 | 374,857 | +0.29(+1.02%) |
Dec 17, 2014 | 27.95 | 29.21 | 27.41 | 28.72 | 362,429 | +1.19(+4.31%) |
Dec 16, 2014 | 27.42 | 28.15 | 27.37 | 27.54 | 315,481 | +0.02(+0.09%) |
Dec 15, 2014 | 27.72 | 28.18 | 26.89 | 27.51 | 304,422 | -0.04(-0.15%) |
Dec 12, 2014 | 25.99 | 28.86 | 25.90 | 27.55 | 267,312 | +0.94(+3.55%) |
Dec 11, 2014 | 26.30 | 29.07 | 26.08 | 26.61 | 175,722 | +0.56(+2.15%) |
Dec 10, 2014 | 26.15 | 26.43 | 25.55 | 26.05 | 203,207 | -0.25(-0.95%) |
Dec 09, 2014 | 26.42 | 26.63 | 25.62 | 26.30 | 623,306 | -0.67(-2.48%) |
Dec 08, 2014 | 28.75 | 29.01 | 26.38 | 26.97 | 553,062 | -1.86(-6.46%) |
Dec 05, 2014 | 29.52 | 29.64 | 28.28 | 28.83 | 176,949 | -0.57(-1.93%) |
Dec 04, 2014 | 27.72 | 29.76 | 27.57 | 29.40 | 333,109 | +1.85(+6.70%) |
Dec 03, 2014 | 26.79 | 28.35 | 26.52 | 27.55 | 259,774 | +1.09(+4.10%) |
Dec 02, 2014 | 24.84 | 28.36 | 24.46 | 26.47 | 570,485 | +1.70(+6.84%) |
Dec 01, 2014 | 25.85 | 26.44 | 24.62 | 24.77 | 295,260 | -1.15(-4.44%) |
Nov 28, 2014 | 26.62 | 27.09 | 25.26 | 25.93 | 199,337 | -1.20(-4.43%) |
Nov 26, 2014 | 26.59 | 27.13 | 27.13 | 27.13 | 581,471 | +0.74(+2.82%) |
Nov 25, 2014 | 26.51 | 27.10 | 25.97 | 26.38 | 547,464 | -0.17(-0.63%) |
Nov 24, 2014 | 26.80 | 28.05 | 26.23 | 26.55 | 309,578 | -0.35(-1.30%) |
Nov 21, 2014 | 27.20 | 27.60 | 26.80 | 26.90 | 533,923 | +0.02(+0.06%) |
Nov 20, 2014 | 27.01 | 27.78 | 26.65 | 26.89 | 284,791 | +0.03(+0.12%) |
Nov 19, 2014 | 27.25 | 27.40 | 26.55 | 26.85 | 249,424 | -0.45(-1.65%) |
Nov 18, 2014 | 28.00 | 28.03 | 27.00 | 27.30 | 191,396 | -0.77(-2.74%) |
Nov 17, 2014 | 29.04 | 29.21 | 27.68 | 28.07 | 330,659 | -0.73(-2.55%) |
Nov 14, 2014 | 28.90 | 29.28 | 28.52 | 28.81 | 231,012 | -0.06(-0.20%) |
Nov 13, 2014 | 28.93 | 29.38 | 28.71 | 28.86 | 161,177 | +0.23(+0.79%) |
Nov 12, 2014 | 28.39 | 29.55 | 28.21 | 28.64 | 258,708 | -0.01(-0.03%) |
Nov 11, 2014 | 28.21 | 29.65 | 28.21 | 28.65 | 390,487 | +0.58(+2.05%) |
Nov 10, 2014 | 27.88 | 29.75 | 27.88 | 28.07 | 238,859 | +0.48(+1.76%) |
Nov 07, 2014 | 27.39 | 29.90 | 27.09 | 27.59 | 275,189 | +0.66(+2.45%) |
Nov 06, 2014 | 26.08 | 27.12 | 25.78 | 26.93 | 190,282 | +0.68(+2.58%) |
Nov 05, 2014 | 25.99 | 26.66 | 25.63 | 26.25 | 140,366 | +0.95(+3.76%) |
Nov 04, 2014 | 25.67 | 25.72 | 25.27 | 25.30 | 158,281 | -0.67(-2.57%) |
Nov 03, 2014 | 25.05 | 26.06 | 24.71 | 25.97 | 157,424 | +1.04(+4.19%) |
Oct 31, 2014 | 24.88 | 25.05 | 24.64 | 24.92 | 121,377 | +0.13(+0.50%) |
Oct 30, 2014 | 24.67 | 25.07 | 24.16 | 24.80 | 152,255 | +0.03(+0.10%) |
Oct 29, 2014 | 24.90 | 25.46 | 24.53 | 24.77 | 350,192 | +0.23(+0.92%) |
Oct 28, 2014 | 24.17 | 25.05 | 23.96 | 24.55 | 218,189 | +0.79(+3.34%) |
Oct 27, 2014 | 23.28 | 23.85 | 23.15 | 23.75 | 49,359 | +0.46(+1.97%) |
Oct 24, 2014 | 23.38 | 23.84 | 23.17 | 23.30 | 107,766 | +0.13(+0.54%) |
Oct 23, 2014 | 22.94 | 23.46 | 22.69 | 23.17 | 217,595 | +0.59(+2.63%) |
Oct 22, 2014 | 23.38 | 23.38 | 22.54 | 22.58 | 406,163 | -0.26(-1.13%) |
Oct 21, 2014 | 22.76 | 23.95 | 22.56 | 22.84 | 1,073,864 | +0.08(+0.37%) |
Oct 20, 2014 | 24.26 | 24.26 | 22.71 | 22.75 | 341,192 | -0.48(-2.05%) |
Oct 17, 2014 | 22.38 | 24.38 | 22.13 | 23.23 | 810,630 | -0.48(-2.04%) |
Oct 16, 2014 | 21.82 | 24.41 | 21.55 | 23.71 | 1,337,953 | +1.66(+7.53%) |