Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.02 | 35.27 | 33.62 | 33.86 | 739,753 | -1.41(-4.00%) |
Apr 29, 2015 | 36.03 | 36.15 | 35.25 | 35.27 | 390,206 | -1.02(-2.80%) |
Apr 28, 2015 | 36.29 | 36.53 | 36.11 | 36.29 | 410,215 | -0.14(-0.39%) |
Apr 27, 2015 | 36.67 | 37.11 | 36.40 | 36.43 | 476,209 | -0.24(-0.65%) |
Apr 24, 2015 | 36.83 | 36.85 | 36.28 | 36.67 | 772,998 | +0.59(+1.64%) |
Apr 23, 2015 | 35.84 | 36.31 | 35.84 | 36.08 | 550,678 | +0.24(+0.66%) |
Apr 22, 2015 | 35.93 | 35.96 | 35.64 | 35.84 | 228,084 | -0.06(-0.18%) |
Apr 21, 2015 | 35.84 | 36.16 | 35.74 | 35.90 | 686,311 | +0.22(+0.62%) |
Apr 20, 2015 | 35.29 | 35.71 | 35.17 | 35.68 | 438,329 | +0.59(+1.69%) |
Apr 17, 2015 | 35.08 | 35.36 | 34.93 | 35.09 | 657,454 | -0.32(-0.91%) |
Apr 16, 2015 | 34.98 | 35.45 | 34.82 | 35.41 | 347,580 | +0.32(+0.90%) |
Apr 15, 2015 | 35.45 | 35.58 | 35.02 | 35.10 | 230,620 | -0.15(-0.42%) |
Apr 14, 2015 | 35.08 | 35.55 | 34.91 | 35.25 | 298,584 | +0.24(+0.68%) |
Apr 13, 2015 | 35.42 | 35.42 | 35.00 | 35.01 | 586,802 | -0.30(-0.85%) |
Apr 10, 2015 | 35.56 | 36.04 | 35.05 | 35.31 | 445,408 | +0.00(+0.00%) |
Apr 09, 2015 | 35.64 | 35.82 | 34.80 | 35.31 | 941,574 | -0.39(-1.08%) |
Apr 08, 2015 | 35.46 | 35.88 | 35.27 | 35.70 | 574,330 | +0.33(+0.94%) |
Apr 07, 2015 | 36.50 | 36.50 | 35.35 | 35.37 | 485,326 | -1.25(-3.42%) |
Apr 06, 2015 | 36.49 | 37.01 | 36.47 | 36.62 | 439,924 | +0.09(+0.24%) |
Apr 02, 2015 | 36.30 | 36.53 | 36.53 | 36.53 | 379,812 | +0.21(+0.59%) |
Apr 01, 2015 | 36.56 | 36.60 | 35.82 | 36.32 | 719,359 | -0.40(-1.10%) |
Mar 31, 2015 | 36.45 | 36.76 | 36.12 | 36.72 | 833,794 | +0.17(+0.45%) |
Mar 30, 2015 | 36.14 | 36.63 | 35.97 | 36.56 | 390,372 | +0.53(+1.47%) |
Mar 27, 2015 | 35.94 | 36.11 | 35.60 | 36.03 | 481,161 | +0.18(+0.51%) |
Mar 26, 2015 | 35.93 | 36.18 | 35.54 | 35.85 | 437,802 | -0.21(-0.59%) |
Mar 25, 2015 | 37.18 | 37.33 | 36.04 | 36.06 | 603,412 | -1.25(-3.34%) |
Mar 24, 2015 | 37.96 | 38.17 | 37.28 | 37.30 | 503,755 | -0.74(-1.96%) |
Mar 23, 2015 | 38.42 | 38.47 | 37.74 | 38.05 | 485,610 | -0.45(-1.16%) |
Mar 20, 2015 | 36.98 | 38.53 | 36.89 | 38.49 | 1,150,947 | +1.73(+4.71%) |
Mar 19, 2015 | 36.58 | 37.01 | 36.43 | 36.76 | 574,084 | +0.04(+0.11%) |
Mar 18, 2015 | 36.57 | 36.90 | 35.60 | 36.72 | 1,015,866 | +0.12(+0.32%) |
Mar 17, 2015 | 36.60 | 37.01 | 36.40 | 36.61 | 407,623 | -0.09(-0.23%) |
Mar 16, 2015 | 36.65 | 36.90 | 36.51 | 36.69 | 381,276 | +0.34(+0.93%) |
Mar 13, 2015 | 36.54 | 36.72 | 35.94 | 36.36 | 411,989 | -0.17(-0.47%) |
Mar 12, 2015 | 35.97 | 36.60 | 35.95 | 36.53 | 506,754 | +0.89(+2.51%) |
Mar 11, 2015 | 35.80 | 35.92 | 35.40 | 35.64 | 529,942 | -0.11(-0.31%) |
Mar 10, 2015 | 35.19 | 36.03 | 34.99 | 35.75 | 838,120 | +0.27(+0.75%) |
Mar 09, 2015 | 35.13 | 35.53 | 35.03 | 35.48 | 858,628 | +0.56(+1.59%) |
Mar 06, 2015 | 36.17 | 36.17 | 34.55 | 34.92 | 1,572,372 | -1.90(-5.15%) |
Mar 05, 2015 | 37.49 | 37.71 | 36.79 | 36.82 | 604,711 | -0.53(-1.43%) |
Mar 04, 2015 | 38.01 | 38.12 | 37.33 | 37.35 | 289,552 | -0.77(-2.01%) |
Mar 03, 2015 | 38.60 | 38.75 | 37.85 | 38.12 | 432,675 | -0.71(-1.84%) |
Mar 02, 2015 | 38.13 | 38.98 | 37.89 | 38.83 | 470,582 | +0.78(+2.06%) |
Feb 27, 2015 | 38.42 | 38.42 | 37.95 | 38.05 | 518,058 | -0.31(-0.80%) |
Feb 26, 2015 | 38.20 | 38.42 | 37.84 | 38.35 | 576,426 | +0.13(+0.33%) |
Feb 25, 2015 | 38.17 | 38.70 | 38.06 | 38.23 | 390,008 | +0.27(+0.70%) |
Feb 24, 2015 | 38.85 | 38.86 | 37.92 | 37.96 | 669,728 | -0.98(-2.51%) |
Feb 23, 2015 | 38.17 | 38.94 | 37.85 | 38.94 | 579,956 | +0.64(+1.68%) |
Feb 20, 2015 | 38.01 | 38.33 | 37.85 | 38.30 | 642,189 | +0.13(+0.33%) |
Feb 19, 2015 | 38.72 | 38.92 | 37.85 | 38.17 | 1,302,205 | -0.60(-1.54%) |
Feb 18, 2015 | 39.20 | 39.20 | 38.14 | 38.77 | 1,275,693 | -0.48(-1.22%) |
Feb 17, 2015 | 38.37 | 39.29 | 38.23 | 39.25 | 907,285 | +0.88(+2.31%) |
Feb 13, 2015 | 38.77 | 38.36 | 38.36 | 38.36 | 1,228,541 | -0.54(-1.39%) |
Feb 12, 2015 | 38.50 | 38.96 | 38.13 | 38.90 | 593,240 | +0.63(+1.64%) |
Feb 11, 2015 | 37.92 | 38.29 | 37.61 | 38.28 | 491,094 | +0.33(+0.87%) |
Feb 10, 2015 | 37.12 | 37.99 | 36.82 | 37.95 | 787,365 | +1.07(+2.89%) |
Feb 09, 2015 | 36.78 | 37.08 | 36.71 | 36.88 | 521,067 | -0.02(-0.06%) |
Feb 06, 2015 | 37.61 | 37.61 | 36.83 | 36.90 | 601,237 | -0.77(-2.04%) |
Feb 05, 2015 | 37.05 | 37.73 | 36.83 | 37.67 | 300,733 | +0.71(+1.93%) |
Feb 04, 2015 | 36.87 | 37.31 | 36.63 | 36.96 | 395,109 | -0.13(-0.34%) |
Feb 03, 2015 | 35.82 | 37.08 | 35.73 | 37.08 | 489,092 | +0.96(+2.64%) |