Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.20 | 36.02 | 34.92 | 35.22 | 243,018 | -0.94(-2.61%) |
Apr 29, 2015 | 34.60 | 36.24 | 34.43 | 36.16 | 218,980 | +1.58(+4.56%) |
Apr 28, 2015 | 34.29 | 34.74 | 33.76 | 34.59 | 136,313 | +0.96(+2.84%) |
Apr 27, 2015 | 34.49 | 34.49 | 33.58 | 33.63 | 202,594 | -0.08(-0.23%) |
Apr 24, 2015 | 34.16 | 34.20 | 33.54 | 33.71 | 103,173 | -0.58(-1.68%) |
Apr 23, 2015 | 34.53 | 34.61 | 33.53 | 34.28 | 180,465 | -0.16(-0.47%) |
Apr 22, 2015 | 34.21 | 34.68 | 33.96 | 34.45 | 158,450 | +0.33(+0.97%) |
Apr 21, 2015 | 34.07 | 34.21 | 33.59 | 34.12 | 187,366 | +0.30(+0.88%) |
Apr 20, 2015 | 34.43 | 34.43 | 33.21 | 33.82 | 154,001 | -0.29(-0.85%) |
Apr 17, 2015 | 33.97 | 34.24 | 33.42 | 34.11 | 137,555 | +0.01(+0.03%) |
Apr 16, 2015 | 34.24 | 34.47 | 33.87 | 34.10 | 79,859 | -0.21(-0.62%) |
Apr 15, 2015 | 34.07 | 34.34 | 33.66 | 34.31 | 201,029 | +0.40(+1.18%) |
Apr 14, 2015 | 33.65 | 33.97 | 33.37 | 33.91 | 266,182 | +0.30(+0.89%) |
Apr 13, 2015 | 33.07 | 33.76 | 32.94 | 33.61 | 211,713 | +0.54(+1.64%) |
Apr 10, 2015 | 33.16 | 33.16 | 32.57 | 33.07 | 300,789 | -0.07(-0.22%) |
Apr 09, 2015 | 33.52 | 33.62 | 33.08 | 33.14 | 352,574 | -0.48(-1.44%) |
Apr 08, 2015 | 33.15 | 33.73 | 32.76 | 33.63 | 202,115 | +0.61(+1.85%) |
Apr 07, 2015 | 33.56 | 34.27 | 32.73 | 33.01 | 295,866 | -0.51(-1.51%) |
Apr 06, 2015 | 33.48 | 34.07 | 33.26 | 33.52 | 169,295 | +0.04(+0.12%) |
Apr 02, 2015 | 32.99 | 33.48 | 33.48 | 33.48 | 162,474 | +0.31(+0.93%) |
Apr 01, 2015 | 33.19 | 33.65 | 32.97 | 33.17 | 178,346 | -0.01(-0.04%) |
Mar 31, 2015 | 31.84 | 33.20 | 31.56 | 33.19 | 593,771 | +1.11(+3.45%) |
Mar 30, 2015 | 31.56 | 32.27 | 31.42 | 32.08 | 223,671 | +0.62(+1.96%) |
Mar 27, 2015 | 31.46 | 31.65 | 30.80 | 31.46 | 710,589 | -0.04(-0.11%) |
Mar 26, 2015 | 32.31 | 32.50 | 31.40 | 31.50 | 558,422 | -0.74(-2.30%) |
Mar 25, 2015 | 32.38 | 32.65 | 32.07 | 32.24 | 564,172 | -0.18(-0.55%) |
Mar 24, 2015 | 32.62 | 33.34 | 32.34 | 32.42 | 319,160 | -0.31(-0.95%) |
Mar 23, 2015 | 33.01 | 33.57 | 32.72 | 32.73 | 343,388 | -0.38(-1.14%) |
Mar 20, 2015 | 33.39 | 33.66 | 33.01 | 33.11 | 764,285 | -0.34(-1.03%) |
Mar 19, 2015 | 34.90 | 34.90 | 33.17 | 33.45 | 300,628 | -0.96(-2.79%) |
Mar 18, 2015 | 33.48 | 35.15 | 32.86 | 34.41 | 274,681 | +1.25(+3.76%) |
Mar 17, 2015 | 32.96 | 33.66 | 32.85 | 33.17 | 269,440 | +0.00(+0.00%) |
Mar 16, 2015 | 33.85 | 34.28 | 33.07 | 33.17 | 380,066 | -1.13(-3.30%) |
Mar 13, 2015 | 33.35 | 34.30 | 33.13 | 34.30 | 252,440 | +0.86(+2.56%) |
Mar 12, 2015 | 33.14 | 33.59 | 32.91 | 33.44 | 166,920 | +0.34(+1.01%) |
Mar 11, 2015 | 33.52 | 33.52 | 32.85 | 33.11 | 247,168 | -0.48(-1.43%) |
Mar 10, 2015 | 34.38 | 34.61 | 33.59 | 33.59 | 299,465 | -1.06(-3.05%) |
Mar 09, 2015 | 35.09 | 35.30 | 34.55 | 34.65 | 167,203 | -0.24(-0.68%) |
Mar 06, 2015 | 36.66 | 36.78 | 34.82 | 34.88 | 487,178 | -1.89(-5.14%) |
Mar 05, 2015 | 36.64 | 37.27 | 36.35 | 36.77 | 217,724 | +0.00(+0.00%) |
Mar 04, 2015 | 36.90 | 37.01 | 36.31 | 36.77 | 350,960 | -0.24(-0.66%) |
Mar 03, 2015 | 37.15 | 37.34 | 36.69 | 37.01 | 320,436 | -0.23(-0.62%) |
Mar 02, 2015 | 37.28 | 37.51 | 36.93 | 37.25 | 256,917 | +0.01(+0.02%) |
Feb 27, 2015 | 36.59 | 37.31 | 36.20 | 37.24 | 462,657 | +0.79(+2.18%) |
Feb 26, 2015 | 37.16 | 37.30 | 36.33 | 36.44 | 248,687 | -0.68(-1.83%) |
Feb 25, 2015 | 36.62 | 37.27 | 36.58 | 37.12 | 166,304 | +0.63(+1.71%) |
Feb 24, 2015 | 36.28 | 37.06 | 36.19 | 36.50 | 111,096 | +0.13(+0.35%) |
Feb 23, 2015 | 36.44 | 36.56 | 35.97 | 36.37 | 189,432 | -0.18(-0.48%) |
Feb 20, 2015 | 36.14 | 37.12 | 35.68 | 36.55 | 253,775 | +0.42(+1.15%) |
Feb 19, 2015 | 35.24 | 36.97 | 35.24 | 36.13 | 233,181 | +0.10(+0.26%) |
Feb 18, 2015 | 34.96 | 36.16 | 34.27 | 36.04 | 316,655 | +1.04(+2.98%) |
Feb 17, 2015 | 35.24 | 35.78 | 34.43 | 34.99 | 360,810 | -0.18(-0.50%) |
Feb 13, 2015 | 35.67 | 35.17 | 35.17 | 35.17 | 420,314 | -0.17(-0.47%) |
Feb 12, 2015 | 35.60 | 35.99 | 35.14 | 35.34 | 121,010 | +0.11(+0.31%) |
Feb 11, 2015 | 35.39 | 35.92 | 35.18 | 35.23 | 196,240 | -0.39(-1.08%) |
Feb 10, 2015 | 36.17 | 36.35 | 35.15 | 35.61 | 172,953 | -0.51(-1.42%) |
Feb 09, 2015 | 36.62 | 37.46 | 36.02 | 36.13 | 216,406 | -0.47(-1.29%) |
Feb 06, 2015 | 36.11 | 37.70 | 36.11 | 36.60 | 542,459 | +0.58(+1.62%) |
Feb 05, 2015 | 35.16 | 36.69 | 34.21 | 36.01 | 575,155 | +1.38(+3.98%) |
Feb 04, 2015 | 35.22 | 35.58 | 34.10 | 34.64 | 645,500 | -1.26(-3.52%) |
Feb 03, 2015 | 36.40 | 37.18 | 35.86 | 35.90 | 288,061 | -0.29(-0.80%) |