Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.35 | 33.75 | 33.35 | 33.64 | 531,730 | -0.18(-0.53%) |
Apr 29, 2015 | 34.31 | 34.31 | 33.71 | 33.82 | 29,456 | +0.22(+0.65%) |
Apr 28, 2015 | 32.95 | 34.37 | 32.95 | 33.60 | 48,579 | +0.83(+2.53%) |
Apr 27, 2015 | 33.12 | 33.80 | 32.77 | 32.77 | 69,279 | -1.01(-2.99%) |
Apr 24, 2015 | 33.88 | 34.64 | 33.77 | 33.78 | 50,921 | -1.24(-3.54%) |
Apr 23, 2015 | 35.22 | 35.22 | 34.85 | 35.02 | 13,092 | -0.36(-1.02%) |
Apr 22, 2015 | 35.20 | 35.38 | 35.11 | 35.38 | 15,058 | +0.17(+0.48%) |
Apr 21, 2015 | 35.75 | 36.04 | 35.19 | 35.21 | 71,974 | +0.01(+0.03%) |
Apr 20, 2015 | 36.00 | 36.00 | 35.12 | 35.20 | 26,364 | -0.96(-2.65%) |
Apr 17, 2015 | 36.55 | 36.55 | 36.09 | 36.16 | 23,848 | -0.76(-2.06%) |
Apr 16, 2015 | 37.56 | 37.56 | 36.92 | 36.92 | 17,434 | -0.70(-1.86%) |
Apr 15, 2015 | 37.84 | 37.88 | 37.50 | 37.62 | 25,383 | +0.07(+0.19%) |
Apr 14, 2015 | 37.50 | 37.69 | 37.50 | 37.55 | 44,485 | +0.18(+0.48%) |
Apr 13, 2015 | 37.95 | 37.95 | 37.33 | 37.37 | 95,375 | -0.43(-1.14%) |
Apr 10, 2015 | 37.69 | 37.80 | 37.38 | 37.80 | 11,725 | +0.31(+0.82%) |
Apr 09, 2015 | 37.70 | 37.70 | 37.25 | 37.49 | 12,106 | +0.35(+0.95%) |
Apr 08, 2015 | 37.53 | 37.53 | 37.10 | 37.14 | 15,384 | +0.09(+0.24%) |
Apr 07, 2015 | 36.52 | 37.12 | 36.14 | 37.05 | 9,637 | -0.01(-0.02%) |
Apr 06, 2015 | 36.80 | 37.23 | 36.38 | 37.06 | 22,486 | +0.17(+0.46%) |
Apr 02, 2015 | 36.30 | 36.89 | 36.89 | 36.89 | 4,700 | +0.25(+0.68%) |
Apr 01, 2015 | 35.84 | 36.64 | 35.84 | 36.64 | 60,642 | +0.75(+2.09%) |
Mar 31, 2015 | 35.48 | 35.95 | 35.31 | 35.89 | 44,894 | +0.14(+0.39%) |
Mar 30, 2015 | 34.91 | 35.97 | 34.91 | 35.75 | 17,609 | +0.74(+2.11%) |
Mar 27, 2015 | 34.87 | 35.10 | 34.78 | 35.01 | 21,821 | +0.21(+0.60%) |
Mar 26, 2015 | 34.99 | 34.99 | 34.99 | 34.80 | 33,517 | -0.31(-0.88%) |
Mar 25, 2015 | 35.60 | 35.60 | 35.00 | 35.11 | 23,443 | -0.49(-1.38%) |
Mar 24, 2015 | 35.74 | 35.77 | 35.50 | 35.60 | 14,237 | -0.02(-0.06%) |
Mar 23, 2015 | 36.02 | 36.03 | 35.58 | 35.62 | 26,982 | -0.60(-1.66%) |
Mar 20, 2015 | 36.10 | 36.49 | 35.92 | 36.22 | 54,652 | +0.11(+0.30%) |
Mar 19, 2015 | 36.21 | 37.00 | 36.11 | 36.11 | 30,653 | -1.03(-2.77%) |
Mar 18, 2015 | 36.30 | 37.49 | 36.06 | 37.14 | 24,251 | +1.01(+2.80%) |
Mar 17, 2015 | 36.49 | 36.94 | 36.07 | 36.13 | 15,356 | -0.02(-0.06%) |
Mar 16, 2015 | 36.12 | 36.15 | 35.56 | 36.15 | 7,552 | +0.41(+1.15%) |
Mar 13, 2015 | 36.50 | 36.50 | 35.59 | 35.74 | 18,960 | -1.24(-3.35%) |
Mar 12, 2015 | 36.47 | 37.00 | 36.47 | 36.98 | 22,089 | +0.95(+2.65%) |
Mar 11, 2015 | 36.09 | 36.17 | 35.85 | 36.02 | 17,215 | +0.05(+0.15%) |
Mar 10, 2015 | 36.00 | 36.45 | 35.57 | 35.97 | 64,056 | -0.32(-0.88%) |
Mar 09, 2015 | 37.12 | 37.12 | 36.21 | 36.29 | 15,902 | -0.22(-0.60%) |
Mar 06, 2015 | 36.95 | 37.52 | 36.32 | 36.51 | 25,505 | -0.45(-1.22%) |
Mar 05, 2015 | 36.94 | 37.33 | 36.88 | 36.96 | 32,127 | +0.25(+0.68%) |
Mar 04, 2015 | 37.30 | 37.27 | 36.55 | 36.71 | 65,331 | -0.56(-1.50%) |
Mar 03, 2015 | 37.13 | 37.62 | 37.12 | 37.27 | 103,516 | +0.14(+0.38%) |
Mar 02, 2015 | 36.99 | 37.30 | 36.99 | 37.13 | 159,920 | +0.20(+0.54%) |
Feb 27, 2015 | 36.28 | 36.97 | 36.00 | 36.93 | 48,119 | +0.93(+2.58%) |
Feb 26, 2015 | 36.45 | 36.56 | 35.88 | 36.00 | 24,572 | -0.14(-0.39%) |
Feb 25, 2015 | 36.77 | 36.77 | 36.00 | 36.14 | 10,794 | -0.16(-0.44%) |
Feb 24, 2015 | 35.80 | 36.44 | 35.77 | 36.30 | 27,082 | +0.27(+0.75%) |
Feb 23, 2015 | 36.21 | 36.48 | 35.59 | 36.03 | 15,214 | -0.45(-1.22%) |
Feb 20, 2015 | 36.19 | 36.64 | 36.19 | 36.48 | 16,587 | +0.10(+0.26%) |
Feb 19, 2015 | 36.90 | 36.90 | 36.22 | 36.38 | 25,391 | -0.02(-0.05%) |
Feb 18, 2015 | 36.46 | 36.58 | 36.22 | 36.40 | 29,619 | +0.32(+0.89%) |
Feb 17, 2015 | 36.25 | 36.25 | 35.92 | 36.08 | 44,843 | -0.13(-0.36%) |
Feb 13, 2015 | 36.20 | 36.21 | 36.21 | 36.21 | 17,400 | +0.36(+1.00%) |
Feb 12, 2015 | 35.60 | 35.98 | 35.33 | 35.85 | 29,587 | +0.61(+1.73%) |
Feb 11, 2015 | 35.12 | 35.34 | 34.93 | 35.24 | 7,000 | +0.53(+1.51%) |
Feb 10, 2015 | 34.26 | 34.74 | 34.26 | 34.71 | 21,778 | +0.47(+1.39%) |
Feb 09, 2015 | 34.77 | 35.25 | 34.01 | 34.24 | 27,055 | -0.61(-1.75%) |
Feb 06, 2015 | 37.39 | 35.31 | 34.82 | 34.85 | 19,921 | -0.61(-1.72%) |
Feb 05, 2015 | 35.81 | 35.81 | 35.44 | 35.46 | 10,024 | -0.42(-1.17%) |
Feb 04, 2015 | 35.58 | 36.15 | 35.58 | 35.88 | 57,306 | -0.46(-1.27%) |
Feb 03, 2015 | 36.48 | 37.08 | 36.17 | 36.34 | 13,084 | -0.04(-0.11%) |