Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.59 | 32.98 | 32.08 | 32.49 | 108,852 | -0.19(-0.58%) |
Apr 29, 2015 | 32.16 | 32.72 | 31.97 | 32.68 | 65,079 | +0.58(+1.81%) |
Apr 28, 2015 | 32.37 | 32.37 | 31.95 | 32.10 | 97,613 | -0.17(-0.53%) |
Apr 27, 2015 | 32.97 | 33.03 | 31.81 | 32.27 | 139,782 | -0.41(-1.25%) |
Apr 24, 2015 | 33.31 | 33.60 | 32.52 | 32.68 | 55,903 | -0.28(-0.85%) |
Apr 23, 2015 | 33.00 | 33.54 | 32.51 | 32.96 | 52,787 | -0.06(-0.18%) |
Apr 22, 2015 | 34.40 | 34.41 | 32.93 | 33.02 | 71,234 | -1.50(-4.35%) |
Apr 21, 2015 | 33.05 | 34.55 | 32.62 | 34.52 | 166,329 | +1.61(+4.89%) |
Apr 20, 2015 | 32.05 | 32.91 | 31.97 | 32.91 | 75,339 | +0.90(+2.81%) |
Apr 17, 2015 | 32.12 | 32.63 | 31.67 | 32.01 | 249,165 | -0.58(-1.78%) |
Apr 16, 2015 | 33.09 | 33.37 | 32.49 | 32.59 | 52,267 | -0.52(-1.57%) |
Apr 15, 2015 | 33.49 | 33.72 | 32.53 | 33.11 | 97,289 | -0.34(-1.02%) |
Apr 14, 2015 | 32.47 | 33.59 | 32.15 | 33.45 | 135,332 | +0.98(+3.02%) |
Apr 13, 2015 | 32.56 | 33.12 | 32.25 | 32.47 | 90,416 | -0.25(-0.76%) |
Apr 10, 2015 | 33.25 | 33.52 | 32.63 | 32.72 | 62,690 | -0.23(-0.70%) |
Apr 09, 2015 | 33.19 | 33.34 | 32.66 | 32.95 | 109,109 | -0.15(-0.45%) |
Apr 08, 2015 | 32.45 | 33.21 | 32.45 | 33.10 | 74,924 | +0.89(+2.76%) |
Apr 07, 2015 | 33.03 | 33.03 | 32.03 | 32.21 | 88,264 | -0.70(-2.13%) |
Apr 06, 2015 | 32.22 | 32.99 | 32.00 | 32.91 | 68,410 | +1.24(+3.92%) |
Apr 02, 2015 | 32.34 | 31.67 | 31.67 | 31.67 | 191,300 | -0.95(-2.91%) |
Apr 01, 2015 | 34.68 | 34.68 | 32.32 | 32.62 | 177,599 | -2.08(-5.99%) |
Mar 31, 2015 | 33.75 | 35.85 | 33.59 | 34.70 | 783,516 | +0.70(+2.06%) |
Mar 30, 2015 | 33.50 | 34.24 | 33.28 | 34.00 | 92,400 | +0.70(+2.10%) |
Mar 27, 2015 | 33.63 | 33.90 | 32.78 | 33.30 | 81,432 | -0.35(-1.04%) |
Mar 26, 2015 | 32.79 | 33.78 | 32.61 | 33.65 | 112,565 | +0.58(+1.75%) |
Mar 25, 2015 | 34.49 | 34.99 | 32.51 | 33.07 | 146,106 | -1.38(-4.01%) |
Mar 24, 2015 | 34.89 | 35.20 | 34.40 | 34.45 | 145,365 | -0.48(-1.37%) |
Mar 23, 2015 | 34.76 | 35.66 | 34.45 | 34.93 | 129,957 | +0.17(+0.49%) |
Mar 20, 2015 | 34.68 | 35.27 | 34.56 | 34.76 | 511,148 | +0.66(+1.94%) |
Mar 19, 2015 | 33.75 | 34.29 | 33.42 | 34.10 | 136,579 | +0.34(+1.01%) |
Mar 18, 2015 | 33.09 | 33.95 | 33.05 | 33.76 | 91,146 | +0.51(+1.53%) |
Mar 17, 2015 | 33.72 | 34.21 | 33.11 | 33.25 | 97,285 | -0.55(-1.63%) |
Mar 16, 2015 | 34.42 | 34.91 | 33.57 | 33.80 | 230,949 | -0.25(-0.73%) |
Mar 13, 2015 | 34.74 | 34.90 | 33.76 | 34.05 | 207,073 | -0.83(-2.38%) |
Mar 12, 2015 | 35.25 | 35.43 | 34.58 | 34.88 | 76,075 | -0.01(-0.03%) |
Mar 11, 2015 | 34.37 | 35.61 | 34.32 | 34.89 | 97,987 | +0.33(+0.95%) |
Mar 10, 2015 | 34.58 | 35.03 | 34.08 | 34.56 | 133,853 | +0.11(+0.32%) |
Mar 09, 2015 | 34.54 | 34.84 | 33.72 | 34.45 | 103,021 | +0.19(+0.55%) |
Mar 06, 2015 | 35.48 | 35.48 | 33.75 | 34.26 | 120,137 | -0.91(-2.59%) |
Mar 05, 2015 | 35.23 | 35.75 | 34.90 | 35.17 | 82,240 | +0.26(+0.74%) |
Mar 04, 2015 | 34.69 | 35.74 | 34.53 | 34.91 | 83,151 | -0.18(-0.51%) |
Mar 03, 2015 | 34.14 | 35.72 | 34.14 | 35.09 | 123,223 | +1.01(+2.96%) |
Mar 02, 2015 | 34.12 | 34.68 | 33.55 | 34.08 | 53,883 | -0.38(-1.10%) |
Feb 27, 2015 | 35.40 | 35.41 | 34.16 | 34.46 | 77,549 | -0.93(-2.63%) |
Feb 26, 2015 | 35.48 | 35.48 | 34.93 | 35.39 | 33,599 | +0.19(+0.54%) |
Feb 25, 2015 | 35.25 | 35.84 | 35.00 | 35.20 | 50,887 | -0.10(-0.28%) |
Feb 24, 2015 | 35.77 | 35.88 | 35.03 | 35.30 | 77,419 | -0.16(-0.45%) |
Feb 23, 2015 | 34.98 | 35.98 | 34.82 | 35.46 | 74,595 | +0.57(+1.63%) |
Feb 20, 2015 | 34.89 | 35.25 | 34.31 | 34.89 | 83,544 | +0.21(+0.61%) |
Feb 19, 2015 | 35.37 | 36.00 | 34.22 | 34.68 | 133,638 | -0.54(-1.53%) |
Feb 18, 2015 | 34.80 | 35.43 | 34.80 | 35.22 | 115,927 | +0.17(+0.49%) |
Feb 17, 2015 | 34.20 | 35.30 | 33.23 | 35.05 | 316,747 | +1.30(+3.85%) |
Feb 13, 2015 | 37.00 | 33.75 | 33.75 | 33.75 | 389,100 | -2.10(-5.86%) |
Feb 12, 2015 | 35.08 | 35.98 | 34.90 | 35.85 | 130,538 | +0.75(+2.14%) |
Feb 11, 2015 | 35.49 | 35.50 | 34.17 | 35.10 | 111,463 | +0.23(+0.66%) |
Feb 10, 2015 | 34.68 | 35.33 | 34.12 | 34.87 | 97,756 | -0.07(-0.20%) |
Feb 09, 2015 | 34.19 | 34.99 | 33.40 | 34.94 | 96,050 | +1.09(+3.22%) |
Feb 06, 2015 | 33.00 | 34.33 | 33.00 | 33.85 | 133,783 | +1.01(+3.08%) |
Feb 05, 2015 | 31.20 | 32.96 | 31.20 | 32.84 | 94,037 | +1.51(+4.82%) |
Feb 04, 2015 | 31.32 | 31.83 | 31.17 | 31.33 | 29,788 | -0.16(-0.51%) |
Feb 03, 2015 | 30.30 | 31.59 | 30.18 | 31.49 | 63,325 | +1.16(+3.82%) |
Feb 02, 2015 | 31.60 | 31.90 | 29.66 | 30.33 | 101,650 | -0.73(-2.35%) |
Jan 30, 2015 | 31.24 | 31.85 | 30.65 | 31.06 | 37,064 | -0.65(-2.05%) |
Jan 29, 2015 | 31.12 | 32.02 | 30.20 | 31.71 | 149,372 | +0.67(+2.16%) |
Jan 28, 2015 | 31.82 | 32.37 | 30.75 | 31.04 | 108,889 | -1.03(-3.21%) |
Jan 27, 2015 | 32.39 | 32.40 | 31.11 | 32.07 | 69,883 | -0.27(-0.83%) |
Jan 26, 2015 | 32.80 | 32.99 | 32.07 | 32.34 | 86,391 | -0.46(-1.40%) |
Jan 23, 2015 | 31.25 | 33.08 | 30.54 | 32.80 | 247,864 | +1.69(+5.43%) |
Jan 22, 2015 | 31.73 | 31.90 | 30.81 | 31.11 | 141,975 | -0.77(-2.42%) |
Jan 21, 2015 | 31.30 | 32.00 | 30.37 | 31.88 | 201,726 | +0.86(+2.77%) |
Jan 20, 2015 | 32.39 | 32.52 | 30.94 | 31.02 | 146,687 | -0.88(-2.76%) |
Jan 16, 2015 | 30.94 | 32.20 | 30.33 | 31.90 | 314,163 | +0.63(+2.01%) |
Jan 15, 2015 | 31.24 | 32.09 | 30.53 | 31.27 | 260,321 | +0.02(+0.06%) |
Jan 14, 2015 | 32.85 | 32.85 | 31.01 | 31.25 | 186,634 | -1.55(-4.73%) |
Jan 13, 2015 | 34.94 | 35.21 | 32.17 | 32.80 | 133,091 | -1.54(-4.48%) |
Jan 12, 2015 | 34.31 | 34.81 | 31.52 | 34.34 | 232,460 | +0.48(+1.42%) |
Jan 09, 2015 | 35.26 | 35.35 | 33.01 | 33.86 | 152,817 | -1.56(-4.40%) |
Jan 08, 2015 | 36.32 | 36.66 | 33.50 | 35.42 | 374,697 | -0.42(-1.17%) |
Jan 07, 2015 | 35.60 | 36.95 | 35.29 | 35.84 | 156,564 | +0.24(+0.67%) |
Jan 06, 2015 | 37.00 | 37.00 | 34.57 | 35.60 | 694,788 | -1.65(-4.43%) |
Jan 05, 2015 | 37.01 | 37.50 | 34.17 | 37.25 | 245,994 | +0.78(+2.14%) |
Jan 02, 2015 | 35.80 | 36.47 | 34.98 | 36.47 | 104,508 | +1.63(+4.68%) |
Dec 31, 2014 | 35.71 | 34.84 | 34.84 | 34.84 | 64,000 | -0.34(-0.97%) |
Dec 30, 2014 | 35.92 | 36.99 | 34.53 | 35.18 | 109,874 | -0.74(-2.06%) |
Dec 29, 2014 | 33.75 | 37.00 | 33.51 | 35.92 | 303,644 | +2.40(+7.16%) |
Dec 26, 2014 | 34.00 | 34.00 | 33.02 | 33.52 | 99,970 | -0.24(-0.71%) |
Dec 24, 2014 | 32.15 | 33.76 | 33.76 | 33.76 | 86,700 | +1.66(+5.17%) |
Dec 23, 2014 | 31.75 | 32.44 | 31.29 | 32.10 | 175,007 | +0.85(+2.72%) |
Dec 22, 2014 | 31.74 | 32.00 | 30.77 | 31.25 | 80,744 | -0.22(-0.70%) |
Dec 19, 2014 | 30.60 | 31.84 | 30.47 | 31.47 | 184,924 | +1.05(+3.45%) |
Dec 18, 2014 | 31.27 | 32.70 | 30.00 | 30.42 | 283,738 | -0.80(-2.56%) |
Dec 17, 2014 | 30.87 | 31.66 | 30.25 | 31.22 | 262,175 | +0.12(+0.39%) |
Dec 16, 2014 | 30.19 | 31.73 | 30.03 | 31.10 | 285,501 | +0.58(+1.90%) |
Dec 15, 2014 | 33.07 | 33.48 | 30.36 | 30.52 | 992,426 | -3.47(-10.21%) |