Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.77 | 32.93 | 31.82 | 32.00 | 223,323 | -0.88(-2.67%) |
Apr 29, 2015 | 32.98 | 33.04 | 32.65 | 32.88 | 67,165 | -0.40(-1.19%) |
Apr 28, 2015 | 32.64 | 33.33 | 32.56 | 33.27 | 92,658 | +0.58(+1.76%) |
Apr 27, 2015 | 33.28 | 33.34 | 32.47 | 32.70 | 174,117 | -0.49(-1.48%) |
Apr 24, 2015 | 33.03 | 33.49 | 33.03 | 33.19 | 112,963 | +0.26(+0.78%) |
Apr 23, 2015 | 32.65 | 32.97 | 32.57 | 32.93 | 60,346 | +0.20(+0.60%) |
Apr 22, 2015 | 32.60 | 32.76 | 32.41 | 32.73 | 84,898 | +0.12(+0.37%) |
Apr 21, 2015 | 33.09 | 33.15 | 32.35 | 32.61 | 110,547 | -0.33(-0.99%) |
Apr 20, 2015 | 32.47 | 33.00 | 32.47 | 32.94 | 134,724 | +0.52(+1.59%) |
Apr 17, 2015 | 32.27 | 32.73 | 32.20 | 32.42 | 180,021 | -0.03(-0.11%) |
Apr 16, 2015 | 32.58 | 32.81 | 32.10 | 32.46 | 101,285 | -0.06(-0.19%) |
Apr 15, 2015 | 32.54 | 32.97 | 32.47 | 32.52 | 105,639 | -0.03(-0.08%) |
Apr 14, 2015 | 32.58 | 32.85 | 32.39 | 32.54 | 139,063 | +0.05(+0.16%) |
Apr 13, 2015 | 32.91 | 32.91 | 32.45 | 32.49 | 66,875 | -0.40(-1.20%) |
Apr 10, 2015 | 32.81 | 33.03 | 32.60 | 32.89 | 67,525 | +0.31(+0.95%) |
Apr 09, 2015 | 33.17 | 33.17 | 32.43 | 32.58 | 93,810 | -0.61(-1.84%) |
Apr 08, 2015 | 33.11 | 33.26 | 32.74 | 33.19 | 160,254 | +0.13(+0.39%) |
Apr 07, 2015 | 33.58 | 33.58 | 32.89 | 33.06 | 145,254 | -0.40(-1.21%) |
Apr 06, 2015 | 33.21 | 33.76 | 33.14 | 33.46 | 101,815 | +0.27(+0.80%) |
Apr 02, 2015 | 33.41 | 33.20 | 33.20 | 33.20 | 160,459 | -0.15(-0.46%) |
Apr 01, 2015 | 33.13 | 33.37 | 32.83 | 33.35 | 148,220 | +0.12(+0.36%) |
Mar 31, 2015 | 32.47 | 33.27 | 32.33 | 33.23 | 247,707 | +0.71(+2.20%) |
Mar 30, 2015 | 32.28 | 32.67 | 32.06 | 32.52 | 124,210 | +0.27(+0.83%) |
Mar 27, 2015 | 32.27 | 32.47 | 31.93 | 32.25 | 135,961 | +0.03(+0.08%) |
Mar 26, 2015 | 32.47 | 32.75 | 32.20 | 32.23 | 95,558 | -0.28(-0.85%) |
Mar 25, 2015 | 33.23 | 33.38 | 32.49 | 32.50 | 140,479 | -0.55(-1.67%) |
Mar 24, 2015 | 32.85 | 33.18 | 32.72 | 33.05 | 150,827 | +0.16(+0.50%) |
Mar 23, 2015 | 33.07 | 33.22 | 32.74 | 32.89 | 202,049 | -0.17(-0.52%) |
Mar 20, 2015 | 32.89 | 33.31 | 32.63 | 33.06 | 582,343 | +0.38(+1.16%) |
Mar 19, 2015 | 32.74 | 33.21 | 32.50 | 32.68 | 252,642 | -0.18(-0.55%) |
Mar 18, 2015 | 31.81 | 32.94 | 31.74 | 32.86 | 270,624 | +1.07(+3.38%) |
Mar 17, 2015 | 31.61 | 31.89 | 31.37 | 31.79 | 233,711 | +0.21(+0.65%) |
Mar 16, 2015 | 31.32 | 31.80 | 31.32 | 31.58 | 99,815 | +0.45(+1.44%) |
Mar 13, 2015 | 31.50 | 31.50 | 30.69 | 31.13 | 137,137 | -0.38(-1.20%) |
Mar 12, 2015 | 30.74 | 31.64 | 30.74 | 31.51 | 171,852 | +1.01(+3.33%) |
Mar 11, 2015 | 30.56 | 30.79 | 30.29 | 30.50 | 239,160 | -0.14(-0.45%) |
Mar 10, 2015 | 30.56 | 30.87 | 30.48 | 30.63 | 86,183 | -0.10(-0.33%) |
Mar 09, 2015 | 30.39 | 30.80 | 30.39 | 30.74 | 239,881 | +0.35(+1.15%) |
Mar 06, 2015 | 31.03 | 31.09 | 30.23 | 30.39 | 157,376 | -0.99(-3.15%) |
Mar 05, 2015 | 31.32 | 31.67 | 31.20 | 31.38 | 129,401 | +0.10(+0.33%) |
Mar 04, 2015 | 31.55 | 31.56 | 31.07 | 31.27 | 121,645 | -0.29(-0.92%) |
Mar 03, 2015 | 31.37 | 31.73 | 31.16 | 31.56 | 143,147 | +0.06(+0.19%) |
Mar 02, 2015 | 32.14 | 32.14 | 31.21 | 31.50 | 359,384 | -0.77(-2.38%) |
Feb 27, 2015 | 31.88 | 32.38 | 31.70 | 32.27 | 205,917 | +0.35(+1.10%) |
Feb 26, 2015 | 32.46 | 32.64 | 31.84 | 31.92 | 174,356 | -0.58(-1.79%) |
Feb 25, 2015 | 34.09 | 34.09 | 32.36 | 32.50 | 303,518 | -0.57(-1.73%) |
Feb 24, 2015 | 32.42 | 33.19 | 32.35 | 33.07 | 160,006 | +0.63(+1.95%) |
Feb 23, 2015 | 32.28 | 32.48 | 32.02 | 32.44 | 111,660 | +0.11(+0.34%) |
Feb 20, 2015 | 32.49 | 32.52 | 31.74 | 32.33 | 125,710 | -0.11(-0.34%) |
Feb 19, 2015 | 32.60 | 32.75 | 32.38 | 32.44 | 138,317 | -0.10(-0.31%) |
Feb 18, 2015 | 31.66 | 32.63 | 31.66 | 32.54 | 187,276 | +0.79(+2.50%) |
Feb 17, 2015 | 32.00 | 32.25 | 31.57 | 31.75 | 115,432 | -0.26(-0.80%) |
Feb 13, 2015 | 32.68 | 32.01 | 32.01 | 32.01 | 151,882 | -0.62(-1.91%) |
Feb 12, 2015 | 32.48 | 32.89 | 32.23 | 32.63 | 123,234 | +0.18(+0.55%) |
Feb 11, 2015 | 33.06 | 33.11 | 32.25 | 32.45 | 109,508 | -0.77(-2.31%) |
Feb 10, 2015 | 32.77 | 33.39 | 32.53 | 33.22 | 122,501 | +0.55(+1.67%) |
Feb 09, 2015 | 33.17 | 33.50 | 32.61 | 32.67 | 193,641 | -0.45(-1.37%) |
Feb 06, 2015 | 34.53 | 34.53 | 33.00 | 33.12 | 181,582 | -1.50(-4.34%) |
Feb 05, 2015 | 34.29 | 34.75 | 34.13 | 34.63 | 106,376 | +0.44(+1.30%) |
Feb 04, 2015 | 34.50 | 34.65 | 34.06 | 34.18 | 151,051 | -0.32(-0.92%) |
Feb 03, 2015 | 34.18 | 34.59 | 34.07 | 34.50 | 139,932 | +0.32(+0.92%) |