Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.50 | 34.82 | 34.35 | 34.43 | 1,216,955 | -0.19(-0.56%) |
Apr 29, 2015 | 34.75 | 34.92 | 34.46 | 34.63 | 812,880 | -0.38(-1.09%) |
Apr 28, 2015 | 34.69 | 35.05 | 34.46 | 35.01 | 847,347 | +0.27(+0.78%) |
Apr 27, 2015 | 35.52 | 35.52 | 34.66 | 34.74 | 929,740 | -0.60(-1.70%) |
Apr 24, 2015 | 34.74 | 35.49 | 34.63 | 35.34 | 2,009,829 | +0.51(+1.46%) |
Apr 23, 2015 | 34.73 | 35.00 | 34.62 | 34.83 | 838,477 | +0.11(+0.33%) |
Apr 22, 2015 | 34.61 | 34.80 | 34.45 | 34.72 | 1,033,570 | +0.10(+0.28%) |
Apr 21, 2015 | 34.83 | 34.87 | 34.49 | 34.62 | 2,198,542 | -0.08(-0.23%) |
Apr 20, 2015 | 34.78 | 34.94 | 34.52 | 34.70 | 2,329,459 | +0.27(+0.79%) |
Apr 17, 2015 | 34.65 | 36.03 | 34.27 | 34.43 | 2,674,404 | -0.47(-1.34%) |
Apr 16, 2015 | 34.83 | 35.16 | 34.78 | 34.90 | 953,032 | -0.04(-0.13%) |
Apr 15, 2015 | 35.40 | 35.45 | 34.94 | 34.94 | 1,033,798 | -0.35(-1.00%) |
Apr 14, 2015 | 35.46 | 35.46 | 35.01 | 35.29 | 707,083 | -0.07(-0.21%) |
Apr 13, 2015 | 35.44 | 35.76 | 35.34 | 35.37 | 843,443 | -0.07(-0.21%) |
Apr 10, 2015 | 35.43 | 35.64 | 35.35 | 35.44 | 559,637 | +0.07(+0.21%) |
Apr 09, 2015 | 35.27 | 35.46 | 35.12 | 35.37 | 894,072 | +0.10(+0.29%) |
Apr 08, 2015 | 35.50 | 35.57 | 35.13 | 35.27 | 1,114,091 | -0.10(-0.29%) |
Apr 07, 2015 | 35.28 | 35.65 | 35.24 | 35.37 | 1,218,547 | +0.13(+0.37%) |
Apr 06, 2015 | 35.10 | 35.56 | 35.06 | 35.24 | 2,184,452 | -0.14(-0.39%) |
Apr 02, 2015 | 35.09 | 35.37 | 35.37 | 35.37 | 1,305,511 | +0.21(+0.60%) |
Apr 01, 2015 | 35.61 | 35.61 | 34.90 | 35.16 | 1,442,927 | -0.45(-1.27%) |
Mar 31, 2015 | 35.80 | 36.04 | 35.62 | 35.62 | 876,079 | -0.23(-0.63%) |
Mar 30, 2015 | 35.82 | 36.07 | 35.65 | 35.84 | 853,293 | +0.27(+0.76%) |
Mar 27, 2015 | 35.27 | 35.77 | 35.24 | 35.57 | 1,195,670 | +0.24(+0.68%) |
Mar 26, 2015 | 35.54 | 35.59 | 35.24 | 35.33 | 667,856 | -0.28(-0.80%) |
Mar 25, 2015 | 36.23 | 36.40 | 35.62 | 35.62 | 577,512 | -0.51(-1.42%) |
Mar 24, 2015 | 36.37 | 36.59 | 36.09 | 36.13 | 851,083 | -0.40(-1.09%) |
Mar 23, 2015 | 36.70 | 36.89 | 36.49 | 36.53 | 649,550 | -0.22(-0.60%) |
Mar 20, 2015 | 36.52 | 36.78 | 36.51 | 36.75 | 764,680 | +0.38(+1.04%) |
Mar 19, 2015 | 36.37 | 36.49 | 36.18 | 36.37 | 630,293 | +0.05(+0.14%) |
Mar 18, 2015 | 35.56 | 36.57 | 35.56 | 36.32 | 1,494,824 | +0.63(+1.76%) |
Mar 17, 2015 | 35.89 | 35.89 | 35.44 | 35.69 | 754,492 | -0.41(-1.13%) |
Mar 16, 2015 | 35.61 | 36.16 | 35.61 | 36.10 | 781,442 | +0.69(+1.96%) |
Mar 13, 2015 | 35.89 | 35.89 | 35.24 | 35.40 | 961,920 | -0.48(-1.34%) |
Mar 12, 2015 | 35.05 | 35.92 | 35.05 | 35.89 | 1,252,547 | +0.88(+2.50%) |
Mar 11, 2015 | 35.68 | 35.70 | 34.93 | 35.01 | 2,455,668 | -0.67(-1.88%) |
Mar 10, 2015 | 36.01 | 36.20 | 35.68 | 35.68 | 876,940 | -0.59(-1.63%) |
Mar 09, 2015 | 36.12 | 36.35 | 35.98 | 36.27 | 678,052 | +0.26(+0.71%) |
Mar 06, 2015 | 36.57 | 36.78 | 35.94 | 36.02 | 787,393 | -0.79(-2.15%) |
Mar 05, 2015 | 36.73 | 36.94 | 36.62 | 36.81 | 646,287 | +0.12(+0.32%) |
Mar 04, 2015 | 36.54 | 36.75 | 36.50 | 36.69 | 769,601 | -0.00(-0.01%) |
Mar 03, 2015 | 36.66 | 36.78 | 36.51 | 36.70 | 684,575 | -0.08(-0.22%) |
Mar 02, 2015 | 36.50 | 36.84 | 36.19 | 36.78 | 875,289 | +0.22(+0.61%) |
Feb 27, 2015 | 36.11 | 36.72 | 36.00 | 36.55 | 2,193,064 | +0.46(+1.28%) |
Feb 26, 2015 | 36.02 | 36.20 | 35.83 | 36.09 | 1,381,892 | +0.08(+0.21%) |
Feb 25, 2015 | 36.13 | 36.30 | 35.96 | 36.01 | 706,581 | -0.17(-0.47%) |
Feb 24, 2015 | 35.94 | 36.24 | 35.92 | 36.19 | 731,826 | +0.27(+0.76%) |
Feb 23, 2015 | 35.97 | 36.24 | 35.83 | 35.91 | 1,716,325 | -0.07(-0.19%) |
Feb 20, 2015 | 36.04 | 36.65 | 35.77 | 35.98 | 1,889,488 | -0.02(-0.06%) |
Feb 19, 2015 | 36.11 | 36.32 | 35.42 | 36.00 | 2,928,775 | -0.66(-1.79%) |
Feb 18, 2015 | 36.38 | 36.94 | 36.30 | 36.66 | 2,092,052 | -0.09(-0.26%) |
Feb 17, 2015 | 36.38 | 36.88 | 36.38 | 36.75 | 1,898,817 | -0.22(-0.59%) |
Feb 13, 2015 | 37.00 | 36.97 | 36.97 | 36.97 | 1,787,852 | -0.11(-0.30%) |
Feb 12, 2015 | 36.85 | 37.14 | 36.54 | 37.09 | 821,903 | +0.42(+1.14%) |
Feb 11, 2015 | 36.41 | 36.70 | 36.25 | 36.67 | 988,966 | +0.29(+0.80%) |
Feb 10, 2015 | 36.37 | 36.50 | 36.16 | 36.38 | 1,387,694 | +0.11(+0.30%) |
Feb 09, 2015 | 36.73 | 36.89 | 36.17 | 36.27 | 1,048,161 | -0.65(-1.77%) |
Feb 06, 2015 | 37.45 | 37.56 | 36.80 | 36.92 | 818,433 | -0.58(-1.55%) |
Feb 05, 2015 | 37.17 | 37.56 | 37.02 | 37.50 | 625,990 | +0.50(+1.34%) |
Feb 04, 2015 | 36.84 | 37.29 | 36.58 | 37.00 | 718,447 | +0.07(+0.20%) |
Feb 03, 2015 | 36.50 | 36.96 | 36.33 | 36.93 | 1,065,602 | +0.48(+1.32%) |