Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.93 | 33.99 | 32.33 | 32.82 | 11,851 | -0.92(-2.73%) |
Apr 29, 2015 | 33.19 | 33.75 | 32.89 | 33.75 | 24,950 | +0.49(+1.48%) |
Apr 28, 2015 | 32.95 | 33.50 | 32.52 | 33.25 | 1,624 | +0.12(+0.37%) |
Apr 27, 2015 | 33.25 | 33.62 | 32.88 | 33.13 | 3,654 | -0.43(-1.28%) |
Apr 24, 2015 | 32.95 | 33.73 | 32.95 | 33.56 | 8,894 | +0.80(+2.44%) |
Apr 23, 2015 | 33.31 | 33.62 | 32.76 | 32.76 | 5,723 | -0.74(-2.20%) |
Apr 22, 2015 | 34.42 | 34.54 | 33.31 | 33.50 | 9,734 | -0.92(-2.68%) |
Apr 21, 2015 | 34.18 | 34.73 | 33.75 | 34.42 | 16,382 | +0.18(+0.54%) |
Apr 20, 2015 | 31.96 | 34.24 | 31.96 | 34.24 | 11,417 | +2.09(+6.50%) |
Apr 17, 2015 | 32.39 | 32.70 | 30.86 | 32.15 | 5,673 | -0.06(-0.19%) |
Apr 16, 2015 | 32.21 | 32.88 | 32.02 | 32.21 | 3,104 | -0.06(-0.19%) |
Apr 15, 2015 | 32.09 | 32.27 | 31.90 | 32.27 | 2,592 | +0.06(+0.19%) |
Apr 14, 2015 | 32.58 | 32.58 | 31.84 | 32.21 | 3,911 | -0.31(-0.95%) |
Apr 13, 2015 | 32.33 | 32.76 | 31.23 | 32.52 | 17,030 | +0.37(+1.15%) |
Apr 10, 2015 | 32.21 | 32.58 | 31.35 | 32.15 | 8,709 | +0.49(+1.55%) |
Apr 09, 2015 | 32.33 | 32.76 | 31.66 | 31.66 | 2,119 | -0.98(-3.01%) |
Apr 08, 2015 | 31.10 | 32.64 | 31.10 | 32.64 | 10,509 | +1.29(+4.12%) |
Apr 07, 2015 | 32.02 | 32.39 | 30.92 | 31.35 | 7,925 | -0.80(-2.49%) |
Apr 06, 2015 | 32.70 | 32.95 | 31.72 | 32.15 | 8,509 | -0.49(-1.51%) |
Apr 02, 2015 | 33.25 | 32.64 | 32.64 | 32.64 | 5,938 | -0.61(-1.85%) |
Apr 01, 2015 | 33.50 | 33.62 | 32.09 | 33.25 | 8,272 | -0.06(-0.18%) |
Mar 31, 2015 | 33.07 | 33.81 | 32.52 | 33.31 | 3,060 | +0.12(+0.37%) |
Mar 30, 2015 | 33.31 | 33.68 | 32.70 | 33.19 | 2,803 | +0.00(+0.00%) |
Mar 27, 2015 | 33.31 | 34.05 | 32.64 | 33.19 | 2,259 | -0.12(-0.37%) |
Mar 26, 2015 | 32.21 | 33.50 | 32.21 | 33.31 | 16,210 | +1.11(+3.44%) |
Mar 25, 2015 | 33.50 | 33.50 | 31.90 | 32.21 | 3,251 | -1.17(-3.50%) |
Mar 24, 2015 | 32.58 | 33.68 | 32.27 | 33.38 | 3,117 | +0.74(+2.26%) |
Mar 23, 2015 | 32.95 | 33.19 | 32.27 | 32.64 | 8,571 | -0.18(-0.56%) |
Mar 20, 2015 | 32.70 | 33.19 | 32.52 | 32.82 | 9,969 | +0.12(+0.38%) |
Mar 19, 2015 | 32.64 | 32.70 | 31.96 | 32.70 | 3,228 | +0.06(+0.19%) |
Mar 18, 2015 | 32.76 | 32.76 | 32.02 | 32.64 | 2,214 | -0.25(-0.75%) |
Mar 17, 2015 | 32.45 | 32.88 | 31.41 | 32.88 | 3,395 | +0.31(+0.94%) |
Mar 16, 2015 | 30.92 | 32.88 | 30.92 | 32.58 | 8,291 | +0.98(+3.11%) |
Mar 13, 2015 | 30.55 | 31.72 | 30.49 | 31.59 | 7,129 | +0.92(+3.01%) |
Mar 12, 2015 | 31.72 | 32.02 | 29.96 | 30.67 | 8,450 | -0.98(-3.11%) |
Mar 11, 2015 | 31.96 | 32.21 | 31.41 | 31.66 | 2,142 | +0.25(+0.78%) |
Mar 10, 2015 | 32.76 | 32.76 | 30.67 | 31.41 | 6,103 | -1.35(-4.13%) |
Mar 09, 2015 | 32.82 | 33.18 | 32.27 | 32.76 | 7,044 | -0.31(-0.93%) |
Mar 06, 2015 | 33.75 | 33.81 | 32.27 | 33.07 | 3,270 | -0.55(-1.65%) |
Mar 05, 2015 | 34.42 | 34.48 | 33.56 | 33.62 | 10,843 | -1.04(-3.01%) |
Mar 04, 2015 | 33.25 | 34.68 | 32.45 | 34.67 | 33,561 | +1.35(+4.06%) |
Mar 03, 2015 | 33.25 | 33.81 | 33.62 | 33.31 | 8,176 | -0.31(-0.91%) |
Mar 02, 2015 | 32.76 | 33.81 | 32.33 | 33.62 | 7,934 | +0.55(+1.67%) |
Feb 27, 2015 | 33.07 | 33.25 | 31.96 | 33.07 | 7,977 | +0.06(+0.19%) |
Feb 26, 2015 | 32.70 | 33.50 | 32.45 | 33.01 | 12,043 | +0.12(+0.37%) |
Feb 25, 2015 | 32.58 | 33.19 | 31.59 | 32.88 | 2,331 | -0.06(-0.19%) |
Feb 24, 2015 | 32.64 | 33.07 | 32.21 | 32.95 | 4,377 | +0.74(+2.29%) |
Feb 23, 2015 | 32.64 | 32.64 | 31.41 | 32.21 | 14,232 | -0.74(-2.24%) |
Feb 20, 2015 | 32.95 | 33.50 | 32.39 | 32.95 | 7,022 | +0.00(+0.00%) |
Feb 19, 2015 | 33.07 | 33.31 | 32.58 | 32.95 | 4,737 | +0.06(+0.19%) |
Feb 18, 2015 | 33.25 | 33.38 | 32.82 | 32.88 | 5,186 | -0.37(-1.11%) |
Feb 17, 2015 | 33.13 | 33.44 | 32.64 | 33.25 | 7,518 | +0.25(+0.74%) |
Feb 13, 2015 | 32.52 | 33.01 | 33.01 | 33.01 | 32,863 | +0.98(+3.07%) |
Feb 12, 2015 | 32.02 | 32.61 | 31.96 | 32.02 | 18,854 | +0.18(+0.58%) |
Feb 11, 2015 | 32.09 | 32.27 | 31.41 | 31.84 | 14,391 | -0.43(-1.33%) |
Feb 10, 2015 | 32.58 | 32.82 | 31.66 | 32.27 | 16,204 | -0.37(-1.13%) |
Feb 09, 2015 | 30.43 | 32.64 | 30.43 | 32.64 | 36,800 | +2.21(+7.27%) |
Feb 06, 2015 | 28.15 | 30.73 | 28.09 | 30.43 | 18,328 | +1.78(+6.22%) |
Feb 05, 2015 | 28.34 | 28.77 | 28.27 | 28.64 | 4,886 | +0.00(+0.00%) |
Feb 04, 2015 | 28.21 | 29.14 | 28.21 | 28.64 | 6,390 | +0.06(+0.22%) |
Feb 03, 2015 | 29.07 | 29.87 | 28.34 | 28.58 | 4,290 | -0.55(-1.90%) |