Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.43 | 34.71 | 34.02 | 34.13 | 983,789 | -0.67(-1.92%) |
Apr 29, 2015 | 35.75 | 35.80 | 34.79 | 34.80 | 647,035 | -0.41(-1.16%) |
Apr 28, 2015 | 34.91 | 35.32 | 34.79 | 35.21 | 759,598 | +0.29(+0.82%) |
Apr 27, 2015 | 35.18 | 35.41 | 34.72 | 34.92 | 403,521 | -0.17(-0.49%) |
Apr 24, 2015 | 34.99 | 35.23 | 34.86 | 35.09 | 294,692 | +0.11(+0.30%) |
Apr 23, 2015 | 34.75 | 35.06 | 34.73 | 34.99 | 250,927 | +0.18(+0.52%) |
Apr 22, 2015 | 35.01 | 35.12 | 34.72 | 34.81 | 262,991 | -0.12(-0.35%) |
Apr 21, 2015 | 34.95 | 35.29 | 34.81 | 34.93 | 312,422 | +0.09(+0.25%) |
Apr 20, 2015 | 34.88 | 35.09 | 34.75 | 34.84 | 312,821 | +0.05(+0.15%) |
Apr 17, 2015 | 34.72 | 34.95 | 34.56 | 34.79 | 454,770 | -0.16(-0.45%) |
Apr 16, 2015 | 34.62 | 35.06 | 34.45 | 34.95 | 305,532 | +0.32(+0.92%) |
Apr 15, 2015 | 35.02 | 35.10 | 34.59 | 34.63 | 350,617 | -0.39(-1.11%) |
Apr 14, 2015 | 34.82 | 35.28 | 34.82 | 35.02 | 449,642 | +0.38(+1.11%) |
Apr 13, 2015 | 34.53 | 35.01 | 34.46 | 34.63 | 366,308 | +0.19(+0.55%) |
Apr 10, 2015 | 34.42 | 34.73 | 34.27 | 34.45 | 501,122 | +0.38(+1.12%) |
Apr 09, 2015 | 35.08 | 35.15 | 34.03 | 34.06 | 745,733 | -1.12(-3.18%) |
Apr 08, 2015 | 35.41 | 35.41 | 35.02 | 35.18 | 427,086 | -0.11(-0.32%) |
Apr 07, 2015 | 36.03 | 36.09 | 35.27 | 35.29 | 289,682 | -0.70(-1.95%) |
Apr 06, 2015 | 35.76 | 36.33 | 35.76 | 35.99 | 315,029 | +0.24(+0.68%) |
Apr 02, 2015 | 35.34 | 35.75 | 35.75 | 35.75 | 276,315 | +0.36(+1.01%) |
Apr 01, 2015 | 35.46 | 35.68 | 35.07 | 35.39 | 408,713 | +0.05(+0.13%) |
Mar 31, 2015 | 35.42 | 35.58 | 35.17 | 35.35 | 350,079 | -0.17(-0.48%) |
Mar 30, 2015 | 35.15 | 35.54 | 34.99 | 35.52 | 451,582 | +0.54(+1.53%) |
Mar 27, 2015 | 34.97 | 35.17 | 34.75 | 34.98 | 445,830 | +0.15(+0.43%) |
Mar 26, 2015 | 34.96 | 35.15 | 34.59 | 34.83 | 350,476 | -0.18(-0.50%) |
Mar 25, 2015 | 35.55 | 35.83 | 34.81 | 35.01 | 674,750 | -0.56(-1.58%) |
Mar 24, 2015 | 35.93 | 36.06 | 35.53 | 35.57 | 513,853 | -0.51(-1.41%) |
Mar 23, 2015 | 36.14 | 36.43 | 35.95 | 36.08 | 389,561 | -0.11(-0.31%) |
Mar 20, 2015 | 35.45 | 36.22 | 35.37 | 36.19 | 1,387,252 | +0.86(+2.44%) |
Mar 19, 2015 | 35.30 | 35.69 | 35.12 | 35.33 | 466,506 | -0.13(-0.36%) |
Mar 18, 2015 | 34.65 | 35.67 | 34.44 | 35.46 | 645,243 | +0.66(+1.89%) |
Mar 17, 2015 | 34.69 | 34.96 | 34.41 | 34.80 | 493,770 | +0.06(+0.17%) |
Mar 16, 2015 | 34.50 | 35.11 | 34.34 | 34.75 | 365,530 | +0.29(+0.83%) |
Mar 13, 2015 | 34.60 | 34.94 | 34.13 | 34.46 | 393,156 | -0.14(-0.41%) |
Mar 12, 2015 | 34.45 | 34.96 | 34.31 | 34.60 | 979,797 | +0.35(+1.01%) |
Mar 11, 2015 | 34.43 | 34.47 | 34.03 | 34.25 | 703,797 | -0.04(-0.12%) |
Mar 10, 2015 | 33.97 | 34.33 | 33.88 | 34.29 | 533,189 | +0.29(+0.86%) |
Mar 09, 2015 | 33.78 | 34.13 | 33.72 | 34.00 | 456,987 | +0.47(+1.40%) |
Mar 06, 2015 | 34.51 | 34.51 | 33.18 | 33.53 | 953,646 | -1.49(-4.25%) |
Mar 05, 2015 | 35.20 | 35.40 | 34.99 | 35.02 | 284,228 | +0.00(+0.00%) |
Mar 04, 2015 | 35.44 | 35.47 | 34.89 | 35.02 | 287,886 | -0.45(-1.26%) |
Mar 03, 2015 | 35.44 | 35.67 | 35.06 | 35.47 | 414,625 | -0.05(-0.13%) |
Mar 02, 2015 | 35.83 | 36.39 | 35.37 | 35.51 | 511,307 | -0.23(-0.64%) |
Feb 27, 2015 | 35.44 | 35.83 | 35.15 | 35.74 | 593,428 | +0.43(+1.23%) |
Feb 26, 2015 | 35.35 | 35.63 | 35.10 | 35.31 | 740,135 | -0.23(-0.66%) |
Feb 25, 2015 | 35.51 | 36.22 | 34.34 | 35.54 | 758,939 | -0.38(-1.06%) |
Feb 24, 2015 | 36.35 | 36.45 | 35.59 | 35.92 | 452,487 | -0.57(-1.57%) |
Feb 23, 2015 | 36.10 | 36.57 | 36.01 | 36.49 | 496,331 | +0.47(+1.31%) |
Feb 20, 2015 | 35.55 | 36.11 | 35.54 | 36.02 | 433,595 | +0.45(+1.26%) |
Feb 19, 2015 | 36.06 | 36.20 | 35.55 | 35.57 | 288,345 | -0.64(-1.75%) |
Feb 18, 2015 | 36.14 | 36.24 | 35.71 | 36.21 | 577,671 | +0.13(+0.37%) |
Feb 17, 2015 | 35.87 | 36.40 | 35.86 | 36.07 | 418,746 | +0.12(+0.32%) |
Feb 13, 2015 | 36.13 | 35.96 | 35.96 | 35.96 | 345,999 | -0.17(-0.48%) |
Feb 12, 2015 | 36.02 | 36.20 | 35.91 | 36.13 | 420,709 | +0.22(+0.62%) |
Feb 11, 2015 | 35.81 | 36.07 | 35.51 | 35.91 | 402,722 | +0.09(+0.26%) |
Feb 10, 2015 | 35.89 | 35.89 | 35.09 | 35.82 | 859,346 | -0.33(-0.92%) |
Feb 09, 2015 | 36.61 | 36.91 | 36.11 | 36.15 | 536,868 | -0.57(-1.56%) |
Feb 06, 2015 | 38.14 | 38.14 | 36.53 | 36.72 | 965,058 | -1.41(-3.70%) |
Feb 05, 2015 | 37.57 | 38.21 | 37.47 | 38.13 | 622,347 | +0.66(+1.77%) |
Feb 04, 2015 | 37.90 | 38.00 | 37.27 | 37.47 | 783,200 | -0.45(-1.18%) |
Feb 03, 2015 | 37.68 | 37.94 | 37.48 | 37.91 | 699,035 | +0.19(+0.51%) |