Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.63 | 33.63 | 33.11 | 33.24 | 13,955 | -0.49(-1.46%) |
Apr 29, 2015 | 33.98 | 33.98 | 33.69 | 33.73 | 3,726 | -0.57(-1.67%) |
Apr 28, 2015 | 34.47 | 34.48 | 34.27 | 34.30 | 5,682 | -0.13(-0.38%) |
Apr 27, 2015 | 34.58 | 34.66 | 34.43 | 34.43 | 7,264 | -0.07(-0.21%) |
Apr 24, 2015 | 34.49 | 34.69 | 34.49 | 34.50 | 8,895 | -0.02(-0.07%) |
Apr 23, 2015 | 34.45 | 34.55 | 34.38 | 34.53 | 17,302 | +0.19(+0.55%) |
Apr 22, 2015 | 34.43 | 34.43 | 34.34 | 34.34 | 3,723 | -0.04(-0.10%) |
Apr 21, 2015 | 34.36 | 34.44 | 34.36 | 34.37 | 6,287 | +0.07(+0.21%) |
Apr 20, 2015 | 34.33 | 34.40 | 34.29 | 34.30 | 7,415 | +0.09(+0.27%) |
Apr 17, 2015 | 34.33 | 34.35 | 34.11 | 34.21 | 18,625 | -0.26(-0.76%) |
Apr 16, 2015 | 34.24 | 34.51 | 34.24 | 34.47 | 5,466 | +0.12(+0.34%) |
Apr 15, 2015 | 34.52 | 34.57 | 34.32 | 34.35 | 4,725 | -0.14(-0.40%) |
Apr 14, 2015 | 34.48 | 34.61 | 34.47 | 34.49 | 6,375 | +0.10(+0.30%) |
Apr 13, 2015 | 34.50 | 34.56 | 34.39 | 34.39 | 3,253 | -0.02(-0.07%) |
Apr 10, 2015 | 34.81 | 34.81 | 34.40 | 34.41 | 8,083 | -0.14(-0.40%) |
Apr 09, 2015 | 35.06 | 35.06 | 34.45 | 34.55 | 8,446 | -0.61(-1.74%) |
Apr 08, 2015 | 35.18 | 35.21 | 35.06 | 35.16 | 1,695 | -0.01(-0.03%) |
Apr 07, 2015 | 35.69 | 35.69 | 35.17 | 35.17 | 11,239 | -0.43(-1.22%) |
Apr 06, 2015 | 35.34 | 35.64 | 35.34 | 35.60 | 8,050 | +0.26(+0.74%) |
Apr 02, 2015 | 35.24 | 35.34 | 35.34 | 35.34 | 2,628 | +0.39(+1.13%) |
Apr 01, 2015 | 34.96 | 34.96 | 34.93 | 34.95 | 2,639 | -0.16(-0.47%) |
Mar 31, 2015 | 35.34 | 35.49 | 35.05 | 35.11 | 8,799 | -0.30(-0.84%) |
Mar 30, 2015 | 35.19 | 35.42 | 35.09 | 35.41 | 7,832 | +0.40(+1.15%) |
Mar 27, 2015 | 35.06 | 35.10 | 34.95 | 35.00 | 2,370 | +0.07(+0.19%) |
Mar 26, 2015 | 35.06 | 35.07 | 34.94 | 34.94 | 3,018 | -0.19(-0.54%) |
Mar 25, 2015 | 35.69 | 35.74 | 35.10 | 35.13 | 5,808 | -0.64(-1.78%) |
Mar 24, 2015 | 35.91 | 35.91 | 35.72 | 35.76 | 8,882 | -0.30(-0.83%) |
Mar 23, 2015 | 35.92 | 36.23 | 35.92 | 36.06 | 14,230 | +0.11(+0.30%) |
Mar 20, 2015 | 35.41 | 35.96 | 35.33 | 35.96 | 14,932 | +0.68(+1.93%) |
Mar 19, 2015 | 35.11 | 35.39 | 35.11 | 35.27 | 6,863 | +0.03(+0.08%) |
Mar 18, 2015 | 34.51 | 35.30 | 34.39 | 35.25 | 8,979 | +0.64(+1.84%) |
Mar 17, 2015 | 34.54 | 34.61 | 34.49 | 34.61 | 3,170 | +0.01(+0.04%) |
Mar 16, 2015 | 34.27 | 34.67 | 34.27 | 34.59 | 5,923 | +0.41(+1.20%) |
Mar 13, 2015 | 34.17 | 34.34 | 34.11 | 34.18 | 43,748 | +0.04(+0.12%) |
Mar 12, 2015 | 34.07 | 34.22 | 34.07 | 34.14 | 2,169 | +0.42(+1.24%) |
Mar 11, 2015 | 33.82 | 33.82 | 33.66 | 33.72 | 14,127 | -0.04(-0.13%) |
Mar 10, 2015 | 33.69 | 33.89 | 33.69 | 33.77 | 37,975 | -0.07(-0.19%) |
Mar 09, 2015 | 33.75 | 33.83 | 33.75 | 33.83 | 6,784 | +0.24(+0.71%) |
Mar 06, 2015 | 34.40 | 34.40 | 33.54 | 33.59 | 11,019 | -1.11(-3.19%) |
Mar 05, 2015 | 34.65 | 34.91 | 34.61 | 34.70 | 3,251 | +0.18(+0.52%) |
Mar 04, 2015 | 34.76 | 34.84 | 34.46 | 34.52 | 5,732 | -0.32(-0.91%) |
Mar 03, 2015 | 34.59 | 34.84 | 34.57 | 34.84 | 6,618 | +0.02(+0.06%) |
Mar 02, 2015 | 34.73 | 35.11 | 34.71 | 34.81 | 14,412 | +0.15(+0.42%) |
Feb 27, 2015 | 34.39 | 34.74 | 34.39 | 34.67 | 5,183 | +0.23(+0.67%) |
Feb 26, 2015 | 34.66 | 34.66 | 34.36 | 34.44 | 14,018 | -0.29(-0.84%) |
Feb 25, 2015 | 34.77 | 35.05 | 34.73 | 34.73 | 15,499 | +0.09(+0.25%) |
Feb 24, 2015 | 35.15 | 35.15 | 34.58 | 34.64 | 12,268 | -0.60(-1.71%) |
Feb 23, 2015 | 35.18 | 35.36 | 35.17 | 35.25 | 7,668 | +0.16(+0.46%) |
Feb 20, 2015 | 34.79 | 35.09 | 34.79 | 35.09 | 6,586 | +0.33(+0.96%) |
Feb 19, 2015 | 35.32 | 35.32 | 34.74 | 34.75 | 33,845 | -0.72(-2.02%) |
Feb 18, 2015 | 35.17 | 35.47 | 34.99 | 35.47 | 6,632 | +0.28(+0.81%) |
Feb 17, 2015 | 35.42 | 35.54 | 35.13 | 35.18 | 3,967 | -0.09(-0.26%) |
Feb 13, 2015 | 35.57 | 35.27 | 35.27 | 35.27 | 8,219 | -0.25(-0.71%) |
Feb 12, 2015 | 35.24 | 35.53 | 35.07 | 35.53 | 8,603 | +0.37(+1.06%) |
Feb 11, 2015 | 35.31 | 35.35 | 34.91 | 35.15 | 12,490 | -0.06(-0.18%) |
Feb 10, 2015 | 35.07 | 35.24 | 34.91 | 35.22 | 6,154 | +0.07(+0.19%) |
Feb 09, 2015 | 35.18 | 35.27 | 35.10 | 35.15 | 11,244 | -0.02(-0.06%) |
Feb 06, 2015 | 35.58 | 35.65 | 35.17 | 35.17 | 5,687 | -1.08(-2.97%) |
Feb 05, 2015 | 35.94 | 36.25 | 35.94 | 36.25 | 11,389 | +0.44(+1.22%) |
Feb 04, 2015 | 35.86 | 35.97 | 35.71 | 35.81 | 35,898 | -0.17(-0.48%) |
Feb 03, 2015 | 35.78 | 35.98 | 35.60 | 35.98 | 5,765 | +0.22(+0.62%) |