Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.95 | 35.10 | 33.53 | 33.78 | 1,836,604 | -1.19(-3.40%) |
Apr 29, 2015 | 33.73 | 35.03 | 32.57 | 34.97 | 4,405,331 | -0.16(-0.46%) |
Apr 28, 2015 | 33.86 | 35.20 | 32.91 | 35.13 | 3,210,815 | +1.58(+4.71%) |
Apr 27, 2015 | 33.76 | 34.33 | 33.49 | 33.55 | 997,866 | -0.22(-0.65%) |
Apr 24, 2015 | 34.46 | 34.46 | 33.52 | 33.77 | 978,707 | -0.59(-1.72%) |
Apr 23, 2015 | 33.94 | 34.69 | 33.41 | 34.36 | 831,254 | +0.39(+1.15%) |
Apr 22, 2015 | 34.28 | 34.37 | 33.33 | 33.97 | 627,803 | -0.22(-0.64%) |
Apr 21, 2015 | 34.61 | 34.71 | 34.08 | 34.19 | 841,279 | -0.21(-0.61%) |
Apr 20, 2015 | 33.43 | 34.85 | 33.43 | 34.40 | 1,356,345 | +1.10(+3.30%) |
Apr 17, 2015 | 33.63 | 33.72 | 33.22 | 33.30 | 644,665 | -0.56(-1.65%) |
Apr 16, 2015 | 33.59 | 34.11 | 33.55 | 33.86 | 534,004 | +0.07(+0.21%) |
Apr 15, 2015 | 33.90 | 33.91 | 33.46 | 33.79 | 579,108 | +0.12(+0.36%) |
Apr 14, 2015 | 33.78 | 33.86 | 33.18 | 33.67 | 656,677 | +0.11(+0.33%) |
Apr 13, 2015 | 33.90 | 34.21 | 33.50 | 33.56 | 624,355 | -0.33(-0.97%) |
Apr 10, 2015 | 33.97 | 34.50 | 33.71 | 33.89 | 899,782 | +0.50(+1.50%) |
Apr 09, 2015 | 33.66 | 33.89 | 33.20 | 33.39 | 717,449 | -0.45(-1.33%) |
Apr 08, 2015 | 32.85 | 34.14 | 32.84 | 33.84 | 1,438,302 | +0.98(+2.97%) |
Apr 07, 2015 | 32.91 | 33.40 | 32.63 | 32.87 | 729,158 | -0.02(-0.05%) |
Apr 06, 2015 | 32.35 | 33.24 | 32.00 | 32.88 | 769,804 | +0.16(+0.50%) |
Apr 02, 2015 | 32.13 | 32.72 | 32.72 | 32.72 | 693,100 | +0.64(+1.98%) |
Apr 01, 2015 | 33.10 | 33.10 | 32.01 | 32.08 | 1,353,607 | -1.18(-3.55%) |
Mar 31, 2015 | 33.12 | 33.48 | 32.86 | 33.26 | 1,017,964 | +0.06(+0.18%) |
Mar 30, 2015 | 33.42 | 33.75 | 32.90 | 33.20 | 901,228 | -0.09(-0.27%) |
Mar 27, 2015 | 32.38 | 33.48 | 32.36 | 33.29 | 1,142,217 | +0.80(+2.46%) |
Mar 26, 2015 | 32.00 | 32.83 | 30.87 | 32.49 | 999,472 | +0.20(+0.62%) |
Mar 25, 2015 | 33.52 | 33.77 | 32.17 | 32.29 | 1,001,476 | -1.27(-3.78%) |
Mar 24, 2015 | 33.81 | 33.97 | 33.32 | 33.56 | 802,676 | -0.22(-0.65%) |
Mar 23, 2015 | 33.73 | 33.92 | 33.36 | 33.78 | 699,149 | +0.06(+0.18%) |
Mar 20, 2015 | 33.64 | 33.79 | 33.30 | 33.72 | 1,051,419 | +0.34(+1.02%) |
Mar 19, 2015 | 33.35 | 33.52 | 33.25 | 33.38 | 814,891 | -0.01(-0.03%) |
Mar 18, 2015 | 33.44 | 33.67 | 32.93 | 33.39 | 847,339 | -0.09(-0.27%) |
Mar 17, 2015 | 34.23 | 34.23 | 33.18 | 33.48 | 1,085,887 | -0.89(-2.59%) |
Mar 16, 2015 | 33.68 | 34.46 | 33.60 | 34.37 | 1,022,725 | +0.88(+2.61%) |
Mar 13, 2015 | 33.98 | 34.09 | 32.98 | 33.49 | 1,261,990 | -0.72(-2.09%) |
Mar 12, 2015 | 32.92 | 34.23 | 32.61 | 34.21 | 1,490,750 | +1.29(+3.92%) |
Mar 11, 2015 | 32.76 | 33.20 | 32.59 | 32.92 | 1,137,464 | +0.41(+1.26%) |
Mar 10, 2015 | 32.59 | 32.95 | 32.33 | 32.51 | 686,864 | -0.35(-1.07%) |
Mar 09, 2015 | 32.78 | 32.95 | 32.18 | 32.86 | 1,052,775 | +0.08(+0.24%) |
Mar 06, 2015 | 32.49 | 33.29 | 32.24 | 32.78 | 2,194,525 | +0.54(+1.67%) |
Mar 05, 2015 | 31.27 | 32.40 | 31.06 | 32.24 | 1,781,706 | +0.94(+3.00%) |
Mar 04, 2015 | 30.84 | 31.31 | 30.78 | 31.30 | 627,169 | +0.44(+1.43%) |
Mar 03, 2015 | 31.19 | 31.30 | 30.64 | 30.86 | 806,272 | -0.54(-1.72%) |
Mar 02, 2015 | 30.61 | 31.49 | 30.25 | 31.40 | 1,488,587 | +1.29(+4.28%) |
Feb 27, 2015 | 30.27 | 30.28 | 29.64 | 30.11 | 840,465 | -0.12(-0.40%) |
Feb 26, 2015 | 29.68 | 30.37 | 29.57 | 30.23 | 1,019,932 | +0.57(+1.92%) |
Feb 25, 2015 | 30.56 | 30.62 | 29.57 | 29.66 | 1,156,836 | -0.74(-2.43%) |
Feb 24, 2015 | 29.65 | 30.65 | 29.65 | 30.40 | 1,275,909 | +0.62(+2.08%) |
Feb 23, 2015 | 29.82 | 29.87 | 29.17 | 29.78 | 1,064,881 | -0.04(-0.13%) |
Feb 20, 2015 | 29.84 | 30.00 | 29.75 | 29.82 | 752,526 | -0.01(-0.03%) |
Feb 19, 2015 | 29.68 | 30.20 | 29.62 | 29.83 | 1,086,999 | +0.13(+0.44%) |
Feb 18, 2015 | 29.64 | 29.79 | 29.15 | 29.70 | 881,421 | +0.08(+0.27%) |
Feb 17, 2015 | 29.36 | 29.74 | 29.17 | 29.62 | 1,217,761 | +0.26(+0.89%) |
Feb 13, 2015 | 29.32 | 29.36 | 29.36 | 29.36 | 745,100 | +0.01(+0.03%) |
Feb 12, 2015 | 29.08 | 29.46 | 29.01 | 29.35 | 1,110,427 | +0.39(+1.35%) |
Feb 11, 2015 | 29.51 | 29.60 | 28.82 | 28.96 | 1,331,359 | -0.58(-1.96%) |
Feb 10, 2015 | 28.81 | 29.63 | 28.58 | 29.54 | 1,823,878 | +0.96(+3.36%) |
Feb 09, 2015 | 27.96 | 28.64 | 27.90 | 28.58 | 1,065,572 | +0.61(+2.18%) |
Feb 06, 2015 | 28.17 | 28.37 | 27.78 | 27.97 | 1,408,252 | -0.03(-0.11%) |
Feb 05, 2015 | 28.62 | 28.69 | 27.96 | 28.00 | 1,427,721 | -0.48(-1.69%) |
Feb 04, 2015 | 27.63 | 28.65 | 27.51 | 28.48 | 1,908,793 | +0.83(+3.00%) |
Feb 03, 2015 | 27.43 | 28.09 | 27.25 | 27.65 | 2,029,573 | +0.30(+1.10%) |