Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.27 | 39.39 | 38.05 | 38.24 | 1,208,711 | -1.05(-2.66%) |
Apr 29, 2015 | 38.73 | 39.83 | 38.68 | 39.28 | 1,177,104 | +0.49(+1.26%) |
Apr 28, 2015 | 38.37 | 39.03 | 38.15 | 38.79 | 1,007,026 | +0.44(+1.15%) |
Apr 27, 2015 | 38.73 | 39.22 | 38.35 | 38.35 | 1,130,776 | -0.22(-0.56%) |
Apr 24, 2015 | 38.68 | 39.41 | 37.55 | 38.57 | 1,081,485 | +0.22(+0.59%) |
Apr 23, 2015 | 36.18 | 38.58 | 35.79 | 38.34 | 1,263,355 | +3.53(+10.14%) |
Apr 22, 2015 | 34.96 | 34.96 | 34.51 | 34.81 | 327,123 | -0.03(-0.08%) |
Apr 21, 2015 | 34.82 | 35.12 | 34.72 | 34.84 | 274,033 | +0.19(+0.54%) |
Apr 20, 2015 | 34.39 | 34.71 | 34.10 | 34.66 | 341,444 | +0.49(+1.43%) |
Apr 17, 2015 | 34.30 | 34.33 | 33.68 | 34.17 | 393,596 | -0.35(-1.02%) |
Apr 16, 2015 | 34.44 | 34.63 | 34.28 | 34.52 | 221,422 | -0.08(-0.23%) |
Apr 15, 2015 | 34.83 | 34.97 | 34.53 | 34.60 | 229,122 | -0.20(-0.56%) |
Apr 14, 2015 | 34.85 | 34.95 | 34.49 | 34.79 | 183,568 | -0.02(-0.06%) |
Apr 13, 2015 | 34.87 | 35.06 | 34.68 | 34.81 | 153,000 | -0.07(-0.20%) |
Apr 10, 2015 | 34.94 | 35.11 | 34.79 | 34.88 | 314,179 | -0.08(-0.22%) |
Apr 09, 2015 | 34.89 | 34.99 | 34.66 | 34.96 | 210,230 | +0.01(+0.03%) |
Apr 08, 2015 | 34.75 | 34.99 | 34.57 | 34.95 | 283,978 | +0.24(+0.70%) |
Apr 07, 2015 | 34.91 | 35.18 | 34.66 | 34.71 | 242,155 | -0.26(-0.75%) |
Apr 06, 2015 | 34.75 | 35.08 | 34.67 | 34.97 | 471,738 | -0.04(-0.11%) |
Apr 02, 2015 | 34.86 | 35.01 | 35.01 | 35.01 | 378,969 | +0.11(+0.31%) |
Apr 01, 2015 | 34.45 | 34.93 | 34.06 | 34.90 | 486,889 | +0.42(+1.22%) |
Mar 31, 2015 | 34.23 | 34.66 | 34.08 | 34.48 | 448,690 | +0.19(+0.54%) |
Mar 30, 2015 | 33.45 | 34.39 | 33.42 | 34.30 | 345,613 | +1.01(+3.03%) |
Mar 27, 2015 | 33.33 | 33.42 | 33.02 | 33.29 | 420,197 | +0.05(+0.15%) |
Mar 26, 2015 | 33.07 | 33.49 | 32.93 | 33.24 | 332,789 | +0.08(+0.24%) |
Mar 25, 2015 | 33.52 | 33.67 | 33.11 | 33.16 | 474,818 | -0.36(-1.08%) |
Mar 24, 2015 | 33.65 | 33.73 | 33.28 | 33.52 | 302,398 | -0.10(-0.29%) |
Mar 23, 2015 | 33.29 | 33.74 | 33.25 | 33.62 | 290,890 | -0.01(-0.03%) |
Mar 20, 2015 | 33.31 | 33.73 | 32.93 | 33.63 | 783,381 | +0.50(+1.50%) |
Mar 19, 2015 | 32.60 | 33.32 | 32.53 | 33.13 | 486,990 | +0.35(+1.07%) |
Mar 18, 2015 | 31.89 | 32.81 | 31.69 | 32.78 | 401,757 | +0.79(+2.48%) |
Mar 17, 2015 | 32.02 | 32.16 | 31.86 | 31.99 | 325,479 | -0.10(-0.30%) |
Mar 16, 2015 | 31.99 | 32.19 | 31.77 | 32.09 | 400,996 | +0.24(+0.77%) |
Mar 13, 2015 | 31.86 | 32.25 | 31.42 | 31.84 | 456,688 | -0.13(-0.40%) |
Mar 12, 2015 | 31.77 | 32.05 | 31.59 | 31.97 | 363,720 | +0.34(+1.08%) |
Mar 11, 2015 | 31.09 | 31.64 | 30.91 | 31.63 | 394,328 | +0.35(+1.13%) |
Mar 10, 2015 | 31.66 | 31.88 | 31.24 | 31.27 | 245,083 | -0.67(-2.11%) |
Mar 09, 2015 | 32.26 | 32.47 | 31.77 | 31.95 | 302,981 | -0.25(-0.79%) |
Mar 06, 2015 | 32.46 | 32.83 | 32.15 | 32.20 | 758,775 | -0.45(-1.38%) |
Mar 05, 2015 | 32.72 | 32.76 | 32.37 | 32.65 | 280,774 | +0.00(+0.00%) |
Mar 04, 2015 | 32.74 | 32.87 | 32.65 | 32.65 | 282,793 | -0.22(-0.65%) |
Mar 03, 2015 | 32.62 | 32.91 | 32.62 | 32.87 | 534,313 | +0.06(+0.18%) |
Mar 02, 2015 | 32.59 | 33.19 | 32.46 | 32.81 | 520,739 | +0.22(+0.66%) |
Feb 27, 2015 | 32.62 | 33.03 | 32.58 | 32.59 | 553,013 | -0.31(-0.95%) |
Feb 26, 2015 | 33.58 | 33.71 | 32.52 | 32.91 | 763,627 | -0.72(-2.15%) |
Feb 25, 2015 | 32.57 | 34.30 | 32.16 | 33.63 | 2,105,037 | -1.48(-4.20%) |
Feb 24, 2015 | 34.65 | 35.63 | 34.41 | 35.11 | 815,075 | +0.41(+1.18%) |
Feb 23, 2015 | 34.89 | 34.94 | 34.60 | 34.70 | 345,800 | -0.21(-0.59%) |
Feb 20, 2015 | 34.81 | 35.11 | 34.58 | 34.90 | 632,205 | +0.19(+0.53%) |
Feb 19, 2015 | 34.36 | 34.94 | 34.19 | 34.72 | 347,897 | +0.21(+0.59%) |
Feb 18, 2015 | 34.46 | 34.75 | 34.27 | 34.51 | 449,483 | -0.09(-0.25%) |
Feb 17, 2015 | 34.58 | 34.98 | 34.36 | 34.60 | 301,213 | -0.07(-0.20%) |
Feb 13, 2015 | 34.29 | 34.67 | 34.67 | 34.67 | 344,908 | +0.44(+1.29%) |
Feb 12, 2015 | 34.02 | 34.34 | 33.75 | 34.23 | 323,713 | +0.48(+1.42%) |
Feb 11, 2015 | 33.43 | 33.82 | 33.25 | 33.75 | 264,169 | +0.24(+0.73%) |
Feb 10, 2015 | 33.26 | 33.63 | 32.52 | 33.50 | 253,280 | +0.63(+1.90%) |
Feb 09, 2015 | 33.05 | 33.18 | 32.71 | 32.88 | 328,212 | -0.21(-0.62%) |
Feb 06, 2015 | 33.72 | 34.10 | 33.01 | 33.08 | 349,159 | -0.62(-1.83%) |
Feb 05, 2015 | 33.36 | 33.82 | 33.20 | 33.70 | 357,642 | +0.53(+1.59%) |
Feb 04, 2015 | 33.59 | 33.91 | 33.16 | 33.17 | 363,544 | -0.45(-1.34%) |
Feb 03, 2015 | 32.85 | 33.64 | 32.85 | 33.62 | 320,542 | +0.89(+2.72%) |