Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.06 | 35.10 | 34.06 | 34.20 | 156,567 | -1.02(-2.89%) |
Apr 29, 2015 | 35.35 | 35.57 | 34.95 | 35.22 | 93,115 | -0.50(-1.39%) |
Apr 28, 2015 | 35.25 | 35.86 | 35.21 | 35.72 | 173,198 | +0.65(+1.87%) |
Apr 27, 2015 | 35.83 | 35.87 | 34.98 | 35.06 | 264,661 | -0.76(-2.11%) |
Apr 24, 2015 | 35.22 | 35.84 | 35.22 | 35.82 | 99,303 | +0.55(+1.56%) |
Apr 23, 2015 | 35.22 | 35.42 | 35.04 | 35.27 | 48,628 | -0.10(-0.29%) |
Apr 22, 2015 | 35.29 | 35.55 | 34.59 | 35.37 | 60,921 | +0.21(+0.58%) |
Apr 21, 2015 | 35.43 | 35.46 | 34.96 | 35.16 | 80,928 | -0.13(-0.37%) |
Apr 20, 2015 | 34.59 | 35.55 | 34.54 | 35.30 | 109,091 | +0.86(+2.50%) |
Apr 17, 2015 | 35.07 | 35.07 | 34.03 | 34.44 | 145,711 | -0.87(-2.46%) |
Apr 16, 2015 | 35.11 | 35.37 | 34.77 | 35.30 | 65,577 | +0.24(+0.69%) |
Apr 15, 2015 | 34.56 | 35.30 | 34.52 | 35.06 | 157,824 | +0.54(+1.57%) |
Apr 14, 2015 | 35.43 | 35.56 | 34.44 | 34.52 | 169,466 | -0.91(-2.56%) |
Apr 13, 2015 | 35.00 | 36.11 | 34.90 | 35.43 | 107,293 | +0.40(+1.15%) |
Apr 10, 2015 | 35.26 | 35.33 | 34.93 | 35.02 | 95,094 | -0.15(-0.43%) |
Apr 09, 2015 | 35.08 | 35.49 | 35.05 | 35.17 | 97,053 | -0.02(-0.05%) |
Apr 08, 2015 | 35.44 | 36.02 | 35.11 | 35.19 | 176,138 | -0.24(-0.69%) |
Apr 07, 2015 | 35.68 | 35.98 | 35.36 | 35.44 | 125,526 | -0.36(-1.02%) |
Apr 06, 2015 | 35.67 | 36.25 | 35.39 | 35.80 | 134,198 | -0.24(-0.67%) |
Apr 02, 2015 | 36.05 | 36.04 | 36.04 | 36.04 | 120,248 | -0.08(-0.23%) |
Apr 01, 2015 | 35.79 | 36.85 | 35.28 | 36.13 | 281,365 | +0.59(+1.66%) |
Mar 31, 2015 | 34.59 | 35.60 | 34.56 | 35.54 | 242,734 | +0.07(+0.21%) |
Mar 30, 2015 | 35.41 | 35.85 | 35.30 | 35.46 | 203,370 | +0.37(+1.07%) |
Mar 27, 2015 | 35.06 | 35.31 | 34.73 | 35.09 | 126,856 | +0.09(+0.27%) |
Mar 26, 2015 | 34.60 | 35.13 | 34.32 | 35.00 | 129,882 | +0.09(+0.27%) |
Mar 25, 2015 | 35.52 | 35.64 | 34.76 | 34.90 | 168,356 | -0.61(-1.71%) |
Mar 24, 2015 | 35.22 | 35.61 | 34.63 | 35.51 | 192,382 | +0.33(+0.93%) |
Mar 23, 2015 | 35.47 | 35.73 | 35.13 | 35.18 | 312,907 | -0.27(-0.76%) |
Mar 20, 2015 | 35.66 | 36.58 | 35.03 | 35.45 | 1,357,373 | +0.07(+0.21%) |
Mar 19, 2015 | 34.89 | 35.68 | 34.89 | 35.38 | 352,884 | +0.47(+1.34%) |
Mar 18, 2015 | 34.60 | 35.41 | 33.87 | 34.91 | 334,512 | -0.12(-0.35%) |
Mar 17, 2015 | 34.16 | 35.22 | 33.89 | 35.03 | 295,606 | +0.79(+2.29%) |
Mar 16, 2015 | 33.56 | 34.30 | 33.37 | 34.25 | 255,105 | +0.18(+0.52%) |
Mar 13, 2015 | 34.59 | 34.59 | 33.55 | 34.07 | 238,798 | -0.50(-1.43%) |
Mar 12, 2015 | 32.87 | 34.80 | 32.87 | 34.57 | 516,837 | +2.02(+6.20%) |
Mar 11, 2015 | 32.72 | 32.75 | 32.16 | 32.55 | 259,562 | +0.56(+1.75%) |
Mar 10, 2015 | 32.51 | 32.54 | 31.65 | 31.99 | 245,762 | -0.84(-2.56%) |
Mar 09, 2015 | 31.48 | 33.05 | 31.39 | 32.83 | 498,433 | +1.99(+6.44%) |
Mar 06, 2015 | 31.21 | 31.44 | 30.59 | 30.84 | 208,581 | -0.61(-1.93%) |
Mar 05, 2015 | 31.06 | 31.61 | 30.96 | 31.45 | 182,886 | +0.38(+1.23%) |
Mar 04, 2015 | 30.46 | 31.30 | 30.96 | 31.06 | 173,255 | +0.10(+0.33%) |
Mar 03, 2015 | 30.94 | 31.16 | 30.50 | 30.96 | 203,332 | -0.25(-0.81%) |
Mar 02, 2015 | 31.71 | 31.71 | 30.92 | 31.21 | 243,435 | -0.59(-1.85%) |
Feb 27, 2015 | 31.81 | 32.01 | 31.30 | 31.80 | 527,875 | -0.84(-2.57%) |
Feb 26, 2015 | 30.62 | 32.68 | 30.59 | 32.64 | 359,383 | +2.22(+7.30%) |
Feb 25, 2015 | 30.24 | 30.65 | 29.67 | 30.42 | 301,708 | +0.59(+1.97%) |
Feb 24, 2015 | 29.17 | 29.83 | 29.06 | 29.83 | 175,991 | +0.61(+2.07%) |
Feb 23, 2015 | 29.26 | 29.33 | 28.76 | 29.23 | 183,334 | -0.48(-1.63%) |
Feb 20, 2015 | 29.83 | 29.85 | 29.13 | 29.71 | 204,274 | -0.12(-0.41%) |
Feb 19, 2015 | 28.74 | 30.54 | 28.74 | 29.83 | 827,787 | +1.35(+4.75%) |
Feb 18, 2015 | 28.34 | 28.72 | 27.99 | 28.48 | 331,180 | +0.15(+0.53%) |
Feb 17, 2015 | 28.45 | 28.66 | 28.16 | 28.33 | 379,911 | -0.04(-0.13%) |
Feb 13, 2015 | 28.15 | 28.37 | 28.37 | 28.37 | 228,075 | +0.30(+1.06%) |
Feb 12, 2015 | 28.03 | 28.44 | 27.52 | 28.07 | 2,593,797 | -0.22(-0.79%) |
Feb 11, 2015 | 28.84 | 29.22 | 28.08 | 28.29 | 897,779 | -1.30(-4.38%) |
Feb 10, 2015 | 28.65 | 29.94 | 28.58 | 29.59 | 721,657 | +1.32(+4.65%) |
Feb 09, 2015 | 26.76 | 28.58 | 26.71 | 28.28 | 535,574 | +2.70(+10.54%) |
Feb 06, 2015 | 26.07 | 26.19 | 25.47 | 25.58 | 108,336 | -0.49(-1.90%) |
Feb 05, 2015 | 25.52 | 26.21 | 25.49 | 26.08 | 123,488 | +0.71(+2.79%) |
Feb 04, 2015 | 25.47 | 25.74 | 25.31 | 25.37 | 75,438 | -0.18(-0.69%) |
Feb 03, 2015 | 25.22 | 25.64 | 24.77 | 25.54 | 111,602 | +0.51(+2.05%) |