Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.84 | 36.34 | 35.01 | 35.14 | 329,160 | -0.79(-2.20%) |
Apr 29, 2015 | 36.21 | 36.54 | 35.47 | 35.93 | 339,812 | -0.60(-1.64%) |
Apr 28, 2015 | 35.68 | 36.58 | 35.48 | 36.53 | 279,408 | +0.90(+2.52%) |
Apr 27, 2015 | 35.75 | 35.87 | 35.08 | 35.63 | 251,760 | -0.12(-0.32%) |
Apr 24, 2015 | 35.38 | 36.20 | 35.24 | 35.75 | 341,104 | +0.41(+1.16%) |
Apr 23, 2015 | 35.58 | 36.00 | 34.86 | 35.33 | 266,898 | -0.44(-1.22%) |
Apr 22, 2015 | 35.37 | 35.78 | 34.80 | 35.77 | 350,991 | +0.63(+1.78%) |
Apr 21, 2015 | 35.51 | 35.71 | 34.84 | 35.14 | 273,140 | -0.32(-0.91%) |
Apr 20, 2015 | 35.74 | 35.80 | 34.68 | 35.47 | 445,719 | +0.02(+0.05%) |
Apr 17, 2015 | 34.01 | 35.50 | 34.01 | 35.45 | 570,706 | +1.21(+3.53%) |
Apr 16, 2015 | 34.30 | 34.32 | 34.04 | 34.24 | 312,106 | +0.07(+0.22%) |
Apr 15, 2015 | 33.14 | 34.20 | 32.89 | 34.16 | 300,161 | +1.09(+3.31%) |
Apr 14, 2015 | 32.82 | 33.30 | 32.54 | 33.07 | 310,957 | +0.19(+0.58%) |
Apr 13, 2015 | 33.43 | 33.76 | 32.84 | 32.88 | 190,284 | -0.46(-1.38%) |
Apr 10, 2015 | 32.89 | 33.61 | 31.90 | 33.34 | 694,210 | +0.45(+1.38%) |
Apr 09, 2015 | 33.61 | 33.98 | 32.70 | 32.89 | 354,255 | -0.72(-2.15%) |
Apr 08, 2015 | 34.02 | 34.21 | 33.37 | 33.61 | 293,892 | -0.30(-0.87%) |
Apr 07, 2015 | 34.42 | 34.85 | 33.85 | 33.91 | 286,524 | -0.63(-1.81%) |
Apr 06, 2015 | 33.62 | 34.79 | 33.62 | 34.54 | 213,829 | +0.87(+2.59%) |
Apr 02, 2015 | 33.56 | 33.66 | 33.66 | 33.66 | 356,720 | -0.03(-0.10%) |
Apr 01, 2015 | 33.79 | 34.24 | 33.41 | 33.70 | 488,875 | -0.35(-1.04%) |
Mar 31, 2015 | 33.57 | 34.16 | 33.11 | 34.05 | 507,567 | +0.43(+1.27%) |
Mar 30, 2015 | 32.81 | 33.77 | 32.56 | 33.62 | 382,016 | +1.05(+3.23%) |
Mar 27, 2015 | 33.18 | 33.23 | 32.30 | 32.57 | 447,445 | -0.62(-1.85%) |
Mar 26, 2015 | 33.27 | 33.81 | 32.82 | 33.18 | 293,181 | -0.31(-0.93%) |
Mar 25, 2015 | 34.50 | 35.02 | 33.45 | 33.49 | 345,214 | -0.90(-2.62%) |
Mar 24, 2015 | 34.65 | 34.99 | 34.09 | 34.40 | 404,173 | -0.21(-0.62%) |
Mar 23, 2015 | 34.91 | 35.57 | 34.49 | 34.61 | 392,482 | -0.46(-1.31%) |
Mar 20, 2015 | 32.81 | 35.24 | 32.80 | 35.07 | 889,176 | +2.58(+7.93%) |
Mar 19, 2015 | 32.44 | 32.73 | 31.90 | 32.49 | 405,837 | +0.06(+0.18%) |
Mar 18, 2015 | 32.82 | 32.88 | 31.70 | 32.44 | 432,184 | -0.57(-1.74%) |
Mar 17, 2015 | 32.13 | 33.03 | 31.95 | 33.01 | 359,050 | +0.69(+2.13%) |
Mar 16, 2015 | 32.97 | 33.31 | 32.00 | 32.32 | 380,638 | -0.66(-1.99%) |
Mar 13, 2015 | 33.08 | 33.25 | 32.69 | 32.98 | 275,792 | +0.02(+0.07%) |
Mar 12, 2015 | 33.04 | 33.54 | 32.76 | 32.95 | 452,402 | +0.22(+0.68%) |
Mar 11, 2015 | 32.67 | 32.96 | 31.81 | 32.73 | 548,828 | +0.23(+0.71%) |
Mar 10, 2015 | 33.54 | 33.76 | 32.35 | 32.50 | 464,962 | -1.32(-3.90%) |
Mar 09, 2015 | 34.62 | 35.05 | 33.81 | 33.82 | 420,278 | -0.71(-2.07%) |
Mar 06, 2015 | 37.11 | 37.63 | 34.50 | 34.54 | 633,524 | -2.67(-7.16%) |
Mar 05, 2015 | 36.10 | 37.26 | 35.62 | 37.20 | 221,111 | +1.13(+3.14%) |
Mar 04, 2015 | 36.46 | 36.69 | 35.41 | 36.07 | 421,774 | -0.62(-1.70%) |
Mar 03, 2015 | 36.75 | 36.97 | 36.25 | 36.69 | 415,624 | -0.02(-0.04%) |
Mar 02, 2015 | 36.26 | 36.82 | 35.85 | 36.71 | 553,025 | +0.40(+1.11%) |
Feb 27, 2015 | 36.83 | 37.19 | 36.11 | 36.31 | 443,667 | -0.62(-1.69%) |
Feb 26, 2015 | 36.72 | 37.06 | 36.43 | 36.93 | 160,968 | +0.28(+0.76%) |
Feb 25, 2015 | 37.17 | 37.48 | 36.63 | 36.65 | 288,719 | -0.65(-1.74%) |
Feb 24, 2015 | 37.09 | 37.64 | 36.77 | 37.30 | 233,231 | +0.21(+0.57%) |
Feb 23, 2015 | 36.76 | 37.12 | 36.46 | 37.09 | 217,159 | +0.31(+0.85%) |
Feb 20, 2015 | 36.69 | 37.01 | 36.09 | 36.78 | 223,476 | +0.07(+0.20%) |
Feb 19, 2015 | 36.55 | 37.08 | 36.37 | 36.70 | 314,090 | -0.09(-0.25%) |
Feb 18, 2015 | 36.80 | 37.19 | 36.52 | 36.79 | 343,335 | -0.12(-0.33%) |
Feb 17, 2015 | 36.87 | 37.52 | 36.36 | 36.91 | 623,649 | -0.08(-0.22%) |
Feb 13, 2015 | 36.34 | 37.00 | 37.00 | 37.00 | 341,278 | +0.58(+1.60%) |
Feb 12, 2015 | 35.60 | 36.46 | 35.40 | 36.41 | 422,833 | +0.81(+2.28%) |
Feb 11, 2015 | 37.37 | 37.92 | 34.22 | 35.60 | 1,596,547 | -3.94(-9.96%) |
Feb 10, 2015 | 39.94 | 40.29 | 39.21 | 39.54 | 357,776 | -0.15(-0.37%) |
Feb 09, 2015 | 38.55 | 39.92 | 38.55 | 39.69 | 260,320 | +0.93(+2.41%) |
Feb 06, 2015 | 38.71 | 39.28 | 38.54 | 38.75 | 242,000 | +0.02(+0.06%) |
Feb 05, 2015 | 38.10 | 39.11 | 38.00 | 38.73 | 272,972 | +0.66(+1.75%) |
Feb 04, 2015 | 38.14 | 38.80 | 37.86 | 38.06 | 263,182 | -0.15(-0.39%) |
Feb 03, 2015 | 37.94 | 38.49 | 37.65 | 38.21 | 376,885 | +0.23(+0.60%) |