Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.60 | 35.02 | 33.60 | 34.66 | 1,272,724 | +0.18(+0.51%) |
Apr 29, 2015 | 34.34 | 34.84 | 34.13 | 34.48 | 1,201,302 | -0.01(-0.02%) |
Apr 28, 2015 | 34.50 | 34.71 | 34.05 | 34.49 | 1,199,435 | -0.05(-0.14%) |
Apr 27, 2015 | 34.58 | 34.70 | 34.31 | 34.54 | 1,575,315 | -0.02(-0.05%) |
Apr 24, 2015 | 34.67 | 34.74 | 34.26 | 34.55 | 1,217,668 | +0.01(+0.02%) |
Apr 23, 2015 | 34.50 | 34.82 | 34.38 | 34.54 | 890,185 | -0.11(-0.32%) |
Apr 22, 2015 | 34.34 | 34.76 | 34.10 | 34.66 | 899,925 | +0.51(+1.50%) |
Apr 21, 2015 | 35.10 | 35.21 | 33.73 | 34.14 | 1,224,100 | -1.08(-3.07%) |
Apr 20, 2015 | 35.72 | 35.78 | 35.07 | 35.23 | 525,927 | -0.22(-0.63%) |
Apr 17, 2015 | 34.99 | 35.48 | 34.82 | 35.45 | 604,511 | +0.31(+0.89%) |
Apr 16, 2015 | 35.83 | 35.83 | 34.92 | 35.14 | 645,286 | -0.64(-1.79%) |
Apr 15, 2015 | 35.71 | 36.08 | 35.55 | 35.78 | 784,224 | +0.24(+0.68%) |
Apr 14, 2015 | 35.80 | 36.02 | 35.47 | 35.54 | 601,870 | -0.23(-0.65%) |
Apr 13, 2015 | 36.03 | 36.17 | 35.76 | 35.77 | 505,202 | -0.27(-0.76%) |
Apr 10, 2015 | 35.61 | 36.59 | 35.26 | 36.04 | 861,637 | -0.07(-0.20%) |
Apr 09, 2015 | 35.96 | 36.33 | 35.80 | 36.12 | 887,499 | +0.10(+0.29%) |
Apr 08, 2015 | 35.63 | 36.28 | 35.52 | 36.01 | 914,790 | +0.55(+1.56%) |
Apr 07, 2015 | 36.43 | 36.76 | 35.35 | 35.46 | 1,644,578 | -1.26(-3.43%) |
Apr 06, 2015 | 36.13 | 36.82 | 36.13 | 36.72 | 765,210 | +0.60(+1.67%) |
Apr 02, 2015 | 36.08 | 36.12 | 36.12 | 36.12 | 467,782 | +0.23(+0.65%) |
Apr 01, 2015 | 36.65 | 36.66 | 35.35 | 35.88 | 1,506,679 | -1.18(-3.18%) |
Mar 31, 2015 | 36.93 | 37.11 | 36.26 | 37.06 | 870,057 | -0.19(-0.52%) |
Mar 30, 2015 | 37.04 | 37.35 | 36.62 | 37.25 | 726,541 | +0.48(+1.32%) |
Mar 27, 2015 | 37.19 | 37.37 | 36.31 | 36.77 | 943,826 | -0.42(-1.13%) |
Mar 26, 2015 | 36.40 | 37.30 | 36.32 | 37.19 | 1,285,892 | +0.92(+2.54%) |
Mar 25, 2015 | 37.18 | 37.18 | 36.27 | 36.27 | 1,034,226 | -0.67(-1.81%) |
Mar 24, 2015 | 36.75 | 37.08 | 36.53 | 36.94 | 739,308 | +0.25(+0.69%) |
Mar 23, 2015 | 36.21 | 37.03 | 36.11 | 36.68 | 892,929 | +0.62(+1.72%) |
Mar 20, 2015 | 35.99 | 36.28 | 35.66 | 36.06 | 1,647,662 | +0.28(+0.78%) |
Mar 19, 2015 | 36.36 | 36.50 | 35.70 | 35.78 | 765,481 | -0.97(-2.64%) |
Mar 18, 2015 | 36.20 | 37.00 | 35.96 | 36.75 | 968,470 | +0.47(+1.29%) |
Mar 17, 2015 | 35.39 | 36.50 | 35.18 | 36.28 | 1,389,067 | +0.88(+2.49%) |
Mar 16, 2015 | 35.32 | 35.53 | 34.79 | 35.40 | 1,981,961 | +0.05(+0.13%) |
Mar 13, 2015 | 34.88 | 35.44 | 34.35 | 35.35 | 1,152,937 | +0.34(+0.98%) |
Mar 12, 2015 | 34.84 | 35.15 | 34.04 | 35.01 | 1,291,157 | +0.32(+0.92%) |
Mar 11, 2015 | 34.23 | 34.70 | 33.82 | 34.69 | 1,092,067 | +0.56(+1.65%) |
Mar 10, 2015 | 35.21 | 35.45 | 34.07 | 34.13 | 1,126,179 | -1.42(-3.98%) |
Mar 09, 2015 | 36.44 | 36.44 | 35.42 | 35.55 | 1,468,119 | -0.69(-1.91%) |
Mar 06, 2015 | 34.69 | 38.40 | 34.62 | 36.24 | 3,957,854 | +1.53(+4.42%) |
Mar 05, 2015 | 35.18 | 35.18 | 34.42 | 34.70 | 535,510 | -0.47(-1.33%) |
Mar 04, 2015 | 34.93 | 35.25 | 35.10 | 35.17 | 481,581 | +0.07(+0.20%) |
Mar 03, 2015 | 35.96 | 36.14 | 34.87 | 35.10 | 670,825 | -0.99(-2.73%) |
Mar 02, 2015 | 35.94 | 36.22 | 35.50 | 36.09 | 774,518 | +0.15(+0.42%) |
Feb 27, 2015 | 35.40 | 36.39 | 35.28 | 35.94 | 1,054,535 | +0.45(+1.25%) |
Feb 26, 2015 | 35.20 | 35.62 | 34.98 | 35.49 | 812,459 | +0.34(+0.97%) |
Feb 25, 2015 | 34.85 | 35.25 | 34.74 | 35.15 | 913,832 | +0.32(+0.91%) |
Feb 24, 2015 | 34.92 | 35.24 | 34.57 | 34.83 | 800,879 | +0.31(+0.90%) |
Feb 23, 2015 | 34.76 | 34.76 | 34.34 | 34.52 | 636,026 | -0.33(-0.94%) |
Feb 20, 2015 | 34.89 | 34.89 | 34.27 | 34.85 | 598,963 | +0.07(+0.21%) |
Feb 19, 2015 | 35.00 | 35.37 | 34.57 | 34.77 | 781,728 | -0.48(-1.35%) |
Feb 18, 2015 | 34.55 | 35.27 | 34.52 | 35.25 | 795,333 | +0.33(+0.93%) |
Feb 17, 2015 | 35.29 | 35.38 | 34.84 | 34.93 | 1,159,731 | -0.84(-2.36%) |
Feb 13, 2015 | 35.94 | 35.77 | 35.77 | 35.77 | 907,897 | -0.08(-0.22%) |
Feb 12, 2015 | 34.97 | 36.01 | 34.60 | 35.85 | 2,017,119 | +1.17(+3.37%) |
Feb 11, 2015 | 34.03 | 34.85 | 33.72 | 34.68 | 2,178,574 | +0.80(+2.35%) |
Feb 10, 2015 | 33.33 | 34.03 | 32.61 | 33.88 | 1,634,081 | +0.83(+2.50%) |
Feb 09, 2015 | 32.23 | 33.39 | 31.86 | 33.06 | 1,722,473 | +0.53(+1.64%) |
Feb 06, 2015 | 31.22 | 33.50 | 31.05 | 32.52 | 3,502,730 | +1.95(+6.37%) |
Feb 05, 2015 | 31.02 | 31.07 | 30.33 | 30.58 | 1,126,088 | -0.24(-0.77%) |
Feb 04, 2015 | 30.59 | 31.15 | 30.50 | 30.82 | 778,687 | +0.02(+0.08%) |
Feb 03, 2015 | 29.85 | 30.84 | 29.52 | 30.79 | 1,046,196 | +1.07(+3.58%) |