Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.68 | 35.35 | 33.68 | 34.34 | 1,538,783 | -0.73(-2.08%) |
Apr 29, 2015 | 34.79 | 35.51 | 34.47 | 35.07 | 780,779 | +0.29(+0.83%) |
Apr 28, 2015 | 35.42 | 35.77 | 34.05 | 34.78 | 1,513,113 | -0.69(-1.95%) |
Apr 27, 2015 | 37.33 | 37.80 | 35.18 | 35.47 | 1,062,875 | -1.67(-4.50%) |
Apr 24, 2015 | 37.55 | 38.29 | 37.12 | 37.14 | 794,243 | -0.36(-0.96%) |
Apr 23, 2015 | 36.69 | 37.65 | 36.31 | 37.50 | 545,962 | +0.58(+1.56%) |
Apr 22, 2015 | 37.10 | 37.74 | 36.59 | 36.92 | 658,509 | -0.32(-0.85%) |
Apr 21, 2015 | 37.34 | 37.62 | 36.66 | 37.24 | 639,406 | +0.43(+1.17%) |
Apr 20, 2015 | 36.81 | 37.24 | 36.24 | 36.81 | 1,462,614 | +0.68(+1.88%) |
Apr 17, 2015 | 36.52 | 36.85 | 35.93 | 36.13 | 1,180,863 | -0.44(-1.20%) |
Apr 16, 2015 | 36.61 | 37.10 | 36.26 | 36.57 | 740,370 | -0.04(-0.11%) |
Apr 15, 2015 | 37.50 | 37.66 | 36.47 | 36.61 | 1,212,596 | -0.88(-2.33%) |
Apr 14, 2015 | 37.91 | 38.25 | 37.01 | 37.48 | 769,982 | -0.41(-1.09%) |
Apr 13, 2015 | 37.12 | 38.52 | 37.10 | 37.90 | 1,178,210 | +0.81(+2.18%) |
Apr 10, 2015 | 36.35 | 37.34 | 36.00 | 37.09 | 868,543 | +0.88(+2.43%) |
Apr 09, 2015 | 35.82 | 36.33 | 35.60 | 36.21 | 1,175,407 | +0.37(+1.03%) |
Apr 08, 2015 | 35.85 | 36.70 | 35.71 | 35.84 | 703,709 | -0.17(-0.47%) |
Apr 07, 2015 | 35.19 | 36.97 | 35.19 | 36.01 | 713,233 | +0.50(+1.41%) |
Apr 06, 2015 | 35.25 | 35.97 | 34.99 | 35.51 | 614,849 | +0.13(+0.38%) |
Apr 02, 2015 | 35.40 | 35.38 | 35.38 | 35.38 | 897,900 | +0.33(+0.93%) |
Apr 01, 2015 | 35.14 | 35.45 | 34.12 | 35.05 | 929,789 | -0.30(-0.85%) |
Mar 31, 2015 | 36.09 | 36.29 | 35.16 | 35.35 | 675,583 | -0.75(-2.08%) |
Mar 30, 2015 | 36.67 | 36.98 | 35.68 | 36.10 | 615,751 | -0.12(-0.33%) |
Mar 27, 2015 | 35.71 | 36.44 | 35.47 | 36.22 | 827,808 | +0.50(+1.40%) |
Mar 26, 2015 | 34.85 | 35.83 | 34.21 | 35.72 | 1,439,673 | +0.53(+1.51%) |
Mar 25, 2015 | 37.59 | 37.85 | 34.85 | 35.19 | 1,503,884 | -2.50(-6.63%) |
Mar 24, 2015 | 37.82 | 38.38 | 37.11 | 37.69 | 1,079,441 | +0.03(+0.08%) |
Mar 23, 2015 | 38.59 | 38.66 | 37.40 | 37.66 | 935,612 | -1.20(-3.09%) |
Mar 20, 2015 | 39.93 | 39.98 | 38.02 | 38.86 | 1,669,430 | -0.83(-2.09%) |
Mar 19, 2015 | 39.04 | 39.95 | 38.72 | 39.69 | 879,360 | +0.80(+2.06%) |
Mar 18, 2015 | 38.63 | 39.39 | 38.40 | 38.89 | 988,317 | -0.01(-0.03%) |
Mar 17, 2015 | 38.77 | 39.42 | 38.50 | 38.90 | 1,108,126 | -0.23(-0.58%) |
Mar 16, 2015 | 38.64 | 39.30 | 38.34 | 39.12 | 1,025,306 | +0.81(+2.13%) |
Mar 13, 2015 | 37.95 | 38.90 | 37.70 | 38.31 | 1,336,708 | +0.20(+0.52%) |
Mar 12, 2015 | 36.64 | 38.34 | 36.30 | 38.11 | 1,701,525 | +1.70(+4.67%) |
Mar 11, 2015 | 37.59 | 37.59 | 36.10 | 36.41 | 1,296,285 | -0.75(-2.02%) |
Mar 10, 2015 | 34.63 | 37.89 | 34.30 | 37.16 | 2,265,178 | +2.23(+6.38%) |
Mar 09, 2015 | 35.35 | 35.49 | 34.21 | 34.93 | 1,129,957 | -0.39(-1.10%) |
Mar 06, 2015 | 35.60 | 35.74 | 34.89 | 35.32 | 650,724 | -0.28(-0.79%) |
Mar 05, 2015 | 35.95 | 36.59 | 35.41 | 35.60 | 1,437,147 | +0.48(+1.37%) |
Mar 04, 2015 | 34.92 | 35.54 | 35.15 | 35.12 | 935,832 | -0.03(-0.09%) |
Mar 03, 2015 | 35.87 | 36.00 | 34.60 | 35.15 | 1,503,319 | -0.85(-2.36%) |
Mar 02, 2015 | 36.61 | 37.29 | 35.54 | 36.00 | 1,372,459 | -0.25(-0.69%) |
Feb 27, 2015 | 36.76 | 37.88 | 35.73 | 36.25 | 1,218,251 | -0.18(-0.49%) |
Feb 26, 2015 | 36.72 | 36.93 | 35.24 | 36.43 | 1,234,933 | -0.20(-0.55%) |
Feb 25, 2015 | 33.80 | 36.80 | 33.76 | 36.63 | 1,812,083 | +2.87(+8.50%) |
Feb 24, 2015 | 34.24 | 34.40 | 33.40 | 33.76 | 1,049,740 | -0.61(-1.77%) |
Feb 23, 2015 | 35.05 | 35.99 | 34.30 | 34.37 | 1,278,778 | -0.59(-1.69%) |
Feb 20, 2015 | 34.69 | 35.20 | 34.63 | 34.96 | 873,384 | +0.13(+0.37%) |
Feb 19, 2015 | 34.26 | 35.51 | 33.92 | 34.83 | 1,364,255 | +0.69(+2.02%) |
Feb 18, 2015 | 32.57 | 34.20 | 32.57 | 34.14 | 1,238,999 | +1.63(+5.01%) |
Feb 17, 2015 | 31.61 | 32.78 | 31.52 | 32.51 | 1,072,445 | +0.94(+2.98%) |
Feb 13, 2015 | 31.30 | 31.57 | 31.57 | 31.57 | 1,033,600 | +0.36(+1.15%) |
Feb 12, 2015 | 31.18 | 31.36 | 30.74 | 31.21 | 1,009,144 | +0.17(+0.55%) |
Feb 11, 2015 | 32.12 | 32.30 | 30.13 | 31.04 | 3,041,654 | -1.41(-4.35%) |
Feb 10, 2015 | 33.21 | 33.23 | 32.31 | 32.45 | 1,267,479 | -0.60(-1.82%) |
Feb 09, 2015 | 32.48 | 33.25 | 32.38 | 33.05 | 808,868 | +0.50(+1.54%) |
Feb 06, 2015 | 32.51 | 33.09 | 32.19 | 32.55 | 1,088,125 | -0.02(-0.06%) |
Feb 05, 2015 | 31.44 | 32.64 | 31.39 | 32.57 | 1,299,412 | +1.37(+4.39%) |
Feb 04, 2015 | 31.30 | 31.59 | 30.39 | 31.20 | 1,144,468 | -0.17(-0.54%) |
Feb 03, 2015 | 31.16 | 31.39 | 30.52 | 31.37 | 1,069,621 | +0.33(+1.06%) |