Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.31 | 33.53 | 32.37 | 32.47 | 254,285 | -0.96(-2.88%) |
Apr 29, 2015 | 33.64 | 33.80 | 33.35 | 33.43 | 132,326 | -0.36(-1.05%) |
Apr 28, 2015 | 33.45 | 34.05 | 33.43 | 33.79 | 111,748 | +0.26(+0.78%) |
Apr 27, 2015 | 33.96 | 34.16 | 33.35 | 33.52 | 117,697 | -0.24(-0.70%) |
Apr 24, 2015 | 33.56 | 34.17 | 33.41 | 33.76 | 152,913 | +0.25(+0.76%) |
Apr 23, 2015 | 33.35 | 33.59 | 33.25 | 33.51 | 107,684 | +0.17(+0.51%) |
Apr 22, 2015 | 33.41 | 33.55 | 32.94 | 33.34 | 116,539 | -0.08(-0.23%) |
Apr 21, 2015 | 33.72 | 33.83 | 33.23 | 33.41 | 139,080 | -0.25(-0.73%) |
Apr 20, 2015 | 33.19 | 34.05 | 33.19 | 33.66 | 147,145 | +0.62(+1.87%) |
Apr 17, 2015 | 33.42 | 33.57 | 32.92 | 33.04 | 166,433 | -0.48(-1.44%) |
Apr 16, 2015 | 33.37 | 33.57 | 33.13 | 33.52 | 125,953 | +0.08(+0.25%) |
Apr 15, 2015 | 33.83 | 34.03 | 33.40 | 33.44 | 191,213 | -0.45(-1.32%) |
Apr 14, 2015 | 33.46 | 33.94 | 33.36 | 33.89 | 125,176 | +0.42(+1.26%) |
Apr 13, 2015 | 33.93 | 34.07 | 33.13 | 33.46 | 127,528 | -0.40(-1.17%) |
Apr 10, 2015 | 33.41 | 33.88 | 33.30 | 33.86 | 150,231 | +0.70(+2.12%) |
Apr 09, 2015 | 33.35 | 33.54 | 32.98 | 33.16 | 156,119 | -0.23(-0.68%) |
Apr 08, 2015 | 33.67 | 33.70 | 33.24 | 33.39 | 176,892 | -0.24(-0.70%) |
Apr 07, 2015 | 34.34 | 34.38 | 33.60 | 33.63 | 165,847 | -0.63(-1.85%) |
Apr 06, 2015 | 34.10 | 34.42 | 33.92 | 34.26 | 167,348 | +0.12(+0.35%) |
Apr 02, 2015 | 33.81 | 34.14 | 34.14 | 34.14 | 105,946 | +0.41(+1.20%) |
Apr 01, 2015 | 33.59 | 33.78 | 33.30 | 33.74 | 116,575 | +0.00(+0.00%) |
Mar 31, 2015 | 33.60 | 34.07 | 33.26 | 33.74 | 159,626 | +0.03(+0.10%) |
Mar 30, 2015 | 33.46 | 33.84 | 33.38 | 33.70 | 120,777 | +0.37(+1.12%) |
Mar 27, 2015 | 33.29 | 33.61 | 33.17 | 33.33 | 135,657 | +0.01(+0.03%) |
Mar 26, 2015 | 33.20 | 33.92 | 33.20 | 33.32 | 175,320 | -0.03(-0.10%) |
Mar 25, 2015 | 34.40 | 34.56 | 33.35 | 33.35 | 221,787 | -0.93(-2.71%) |
Mar 24, 2015 | 34.77 | 35.23 | 34.15 | 34.29 | 202,456 | -0.58(-1.65%) |
Mar 23, 2015 | 34.89 | 35.00 | 34.53 | 34.86 | 205,342 | -0.15(-0.43%) |
Mar 20, 2015 | 34.90 | 35.29 | 34.62 | 35.01 | 473,291 | +0.38(+1.10%) |
Mar 19, 2015 | 34.53 | 34.90 | 34.30 | 34.63 | 123,985 | +0.08(+0.22%) |
Mar 18, 2015 | 34.29 | 34.72 | 33.85 | 34.56 | 213,223 | +0.23(+0.67%) |
Mar 17, 2015 | 34.08 | 34.44 | 34.03 | 34.33 | 198,313 | +0.08(+0.25%) |
Mar 16, 2015 | 34.13 | 34.84 | 34.12 | 34.24 | 223,043 | +0.27(+0.80%) |
Mar 13, 2015 | 33.90 | 34.10 | 33.29 | 33.97 | 191,699 | +0.07(+0.20%) |
Mar 12, 2015 | 33.45 | 34.01 | 33.45 | 33.90 | 166,479 | +0.77(+2.32%) |
Mar 11, 2015 | 32.54 | 33.24 | 32.54 | 33.13 | 192,901 | +0.50(+1.53%) |
Mar 10, 2015 | 32.88 | 33.12 | 32.55 | 32.64 | 201,125 | -0.45(-1.36%) |
Mar 09, 2015 | 32.33 | 33.38 | 32.33 | 33.08 | 238,652 | +0.69(+2.14%) |
Mar 06, 2015 | 32.98 | 33.16 | 32.15 | 32.39 | 283,279 | -0.88(-2.64%) |
Mar 05, 2015 | 33.10 | 33.50 | 32.95 | 33.27 | 171,891 | +0.15(+0.46%) |
Mar 04, 2015 | 32.98 | 33.35 | 32.83 | 33.12 | 144,820 | +0.01(+0.03%) |
Mar 03, 2015 | 33.36 | 33.46 | 32.84 | 33.11 | 178,652 | -0.42(-1.26%) |
Mar 02, 2015 | 33.98 | 33.98 | 33.24 | 33.53 | 190,163 | -0.41(-1.20%) |
Feb 27, 2015 | 33.58 | 34.15 | 33.57 | 33.94 | 187,505 | +0.25(+0.73%) |
Feb 26, 2015 | 34.17 | 34.21 | 32.99 | 33.69 | 335,321 | -0.30(-0.90%) |
Feb 25, 2015 | 33.84 | 34.26 | 33.48 | 34.00 | 306,819 | +0.11(+0.32%) |
Feb 24, 2015 | 33.65 | 34.19 | 33.42 | 33.89 | 155,072 | +0.31(+0.93%) |
Feb 23, 2015 | 32.90 | 33.59 | 32.88 | 33.57 | 138,223 | +0.63(+1.93%) |
Feb 20, 2015 | 33.24 | 33.26 | 32.56 | 32.94 | 267,166 | -0.27(-0.81%) |
Feb 19, 2015 | 33.76 | 33.84 | 33.11 | 33.21 | 148,934 | -0.57(-1.68%) |
Feb 18, 2015 | 32.53 | 33.82 | 32.53 | 33.78 | 357,505 | +1.09(+3.34%) |
Feb 17, 2015 | 33.01 | 33.41 | 32.41 | 32.69 | 229,280 | -0.33(-1.00%) |
Feb 13, 2015 | 33.16 | 33.02 | 33.02 | 33.02 | 151,943 | -0.19(-0.59%) |
Feb 12, 2015 | 33.12 | 33.41 | 32.86 | 33.21 | 182,224 | +0.36(+1.09%) |
Feb 11, 2015 | 33.69 | 33.69 | 32.53 | 32.85 | 246,011 | -1.02(-3.00%) |
Feb 10, 2015 | 33.52 | 34.11 | 33.35 | 33.87 | 275,122 | +0.46(+1.38%) |
Feb 09, 2015 | 33.65 | 34.17 | 33.27 | 33.41 | 211,654 | -0.16(-0.48%) |
Feb 06, 2015 | 34.69 | 34.69 | 33.33 | 33.57 | 215,685 | -1.18(-3.39%) |
Feb 05, 2015 | 33.74 | 34.89 | 33.74 | 34.75 | 235,373 | +1.19(+3.53%) |
Feb 04, 2015 | 34.19 | 34.42 | 33.48 | 33.56 | 214,040 | -0.63(-1.84%) |
Feb 03, 2015 | 33.53 | 34.24 | 33.53 | 34.19 | 267,434 | +0.79(+2.37%) |