Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.29 | 33.70 | 33.29 | 33.40 | 837,266 | -0.01(-0.04%) |
Apr 29, 2015 | 33.37 | 33.70 | 33.10 | 33.41 | 1,086,595 | -0.01(-0.04%) |
Apr 28, 2015 | 33.25 | 33.51 | 33.07 | 33.43 | 486,382 | +0.16(+0.49%) |
Apr 27, 2015 | 33.55 | 33.63 | 33.17 | 33.26 | 411,756 | -0.21(-0.63%) |
Apr 24, 2015 | 33.43 | 33.55 | 33.22 | 33.47 | 579,522 | +0.20(+0.61%) |
Apr 23, 2015 | 33.47 | 33.55 | 33.21 | 33.27 | 691,191 | -0.27(-0.80%) |
Apr 22, 2015 | 33.19 | 33.59 | 33.05 | 33.54 | 710,422 | +0.43(+1.31%) |
Apr 21, 2015 | 33.30 | 33.36 | 32.89 | 33.11 | 660,223 | -0.06(-0.18%) |
Apr 20, 2015 | 33.17 | 33.44 | 33.10 | 33.17 | 629,842 | +0.06(+0.18%) |
Apr 17, 2015 | 33.14 | 33.15 | 32.81 | 33.11 | 852,651 | -0.31(-0.92%) |
Apr 16, 2015 | 34.38 | 34.38 | 33.33 | 33.41 | 1,066,220 | -0.55(-1.63%) |
Apr 15, 2015 | 33.95 | 34.12 | 33.89 | 33.97 | 658,578 | +0.03(+0.09%) |
Apr 14, 2015 | 34.17 | 34.23 | 33.73 | 33.94 | 601,305 | -0.19(-0.57%) |
Apr 13, 2015 | 34.32 | 34.41 | 34.08 | 34.13 | 417,577 | -0.34(-0.98%) |
Apr 10, 2015 | 34.40 | 34.74 | 34.29 | 34.47 | 488,700 | +0.04(+0.11%) |
Apr 09, 2015 | 34.49 | 34.74 | 34.36 | 34.43 | 607,573 | -0.22(-0.65%) |
Apr 08, 2015 | 34.17 | 34.71 | 33.98 | 34.65 | 806,632 | +0.43(+1.24%) |
Apr 07, 2015 | 34.41 | 34.57 | 34.21 | 34.23 | 538,895 | -0.21(-0.61%) |
Apr 06, 2015 | 33.90 | 34.49 | 33.86 | 34.44 | 586,317 | +0.37(+1.10%) |
Apr 02, 2015 | 34.12 | 34.06 | 34.06 | 34.06 | 446,792 | -0.04(-0.11%) |
Apr 01, 2015 | 33.88 | 34.11 | 33.54 | 34.10 | 572,476 | +0.13(+0.37%) |
Mar 31, 2015 | 34.20 | 34.45 | 33.86 | 33.97 | 749,420 | -0.48(-1.39%) |
Mar 30, 2015 | 34.00 | 34.53 | 34.00 | 34.45 | 398,102 | +0.59(+1.74%) |
Mar 27, 2015 | 33.78 | 33.97 | 33.63 | 33.86 | 591,410 | +0.03(+0.09%) |
Mar 26, 2015 | 34.18 | 34.18 | 33.65 | 33.83 | 661,615 | -0.34(-1.01%) |
Mar 25, 2015 | 34.00 | 34.19 | 33.87 | 34.18 | 2,295,132 | +0.16(+0.48%) |
Mar 24, 2015 | 33.93 | 34.35 | 33.67 | 34.01 | 678,078 | +0.16(+0.49%) |
Mar 23, 2015 | 33.93 | 34.07 | 33.57 | 33.85 | 568,488 | -0.05(-0.15%) |
Mar 20, 2015 | 33.88 | 34.14 | 33.58 | 33.90 | 1,764,497 | +0.09(+0.27%) |
Mar 19, 2015 | 33.91 | 34.09 | 33.75 | 33.81 | 445,122 | -0.20(-0.59%) |
Mar 18, 2015 | 33.54 | 34.21 | 33.26 | 34.01 | 681,113 | +0.49(+1.45%) |
Mar 17, 2015 | 33.39 | 33.60 | 33.28 | 33.53 | 799,338 | +0.07(+0.22%) |
Mar 16, 2015 | 33.41 | 33.59 | 33.26 | 33.45 | 759,859 | +0.22(+0.65%) |
Mar 13, 2015 | 33.35 | 33.51 | 33.03 | 33.23 | 709,211 | -0.11(-0.34%) |
Mar 12, 2015 | 33.20 | 33.41 | 32.91 | 33.35 | 741,058 | +0.31(+0.93%) |
Mar 11, 2015 | 33.41 | 33.41 | 32.94 | 33.04 | 867,193 | -0.28(-0.85%) |
Mar 10, 2015 | 33.44 | 33.59 | 33.08 | 33.32 | 822,452 | -0.31(-0.93%) |
Mar 09, 2015 | 33.82 | 34.03 | 33.58 | 33.64 | 1,318,096 | -0.25(-0.73%) |
Mar 06, 2015 | 34.21 | 34.27 | 33.71 | 33.88 | 364,093 | -0.51(-1.48%) |
Mar 05, 2015 | 34.71 | 34.79 | 34.29 | 34.39 | 314,570 | -0.16(-0.48%) |
Mar 04, 2015 | 34.71 | 34.85 | 34.23 | 34.56 | 393,435 | -0.29(-0.84%) |
Mar 03, 2015 | 35.01 | 35.06 | 34.71 | 34.85 | 332,451 | -0.30(-0.85%) |
Mar 02, 2015 | 34.95 | 35.20 | 34.83 | 35.15 | 349,345 | +0.15(+0.43%) |
Feb 27, 2015 | 35.33 | 35.33 | 34.99 | 35.00 | 440,907 | -0.27(-0.76%) |
Feb 26, 2015 | 35.50 | 35.50 | 35.15 | 35.27 | 574,359 | +0.15(+0.43%) |
Feb 25, 2015 | 35.20 | 35.26 | 34.98 | 35.12 | 263,192 | -0.11(-0.32%) |
Feb 24, 2015 | 35.20 | 35.30 | 34.97 | 35.23 | 358,586 | +0.07(+0.19%) |
Feb 23, 2015 | 35.39 | 35.39 | 34.66 | 35.16 | 453,837 | +0.09(+0.26%) |
Feb 20, 2015 | 34.89 | 35.12 | 34.37 | 35.07 | 596,593 | +0.22(+0.62%) |
Feb 19, 2015 | 34.91 | 35.08 | 34.69 | 34.86 | 543,615 | -0.23(-0.66%) |
Feb 18, 2015 | 34.71 | 35.09 | 34.57 | 35.09 | 613,035 | +0.24(+0.68%) |
Feb 17, 2015 | 34.63 | 34.96 | 34.40 | 34.85 | 464,266 | +0.22(+0.64%) |
Feb 13, 2015 | 34.57 | 34.63 | 34.63 | 34.63 | 982,397 | -0.59(-1.67%) |
Feb 12, 2015 | 34.59 | 35.58 | 34.37 | 35.21 | 775,770 | +0.95(+2.77%) |
Feb 11, 2015 | 34.43 | 34.66 | 34.20 | 34.26 | 585,733 | -0.24(-0.71%) |
Feb 10, 2015 | 34.16 | 34.52 | 33.95 | 34.51 | 679,826 | +0.57(+1.68%) |
Feb 09, 2015 | 33.91 | 34.14 | 33.74 | 33.94 | 414,910 | -0.07(-0.22%) |
Feb 06, 2015 | 33.90 | 34.20 | 33.79 | 34.01 | 555,076 | +0.07(+0.20%) |
Feb 05, 2015 | 33.92 | 34.11 | 33.78 | 33.94 | 481,223 | +0.24(+0.70%) |
Feb 04, 2015 | 33.48 | 33.73 | 33.39 | 33.71 | 389,554 | +0.10(+0.31%) |
Feb 03, 2015 | 33.13 | 33.62 | 33.07 | 33.60 | 429,250 | +0.62(+1.89%) |