Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.14 | 35.16 | 33.94 | 34.09 | 128,920 | -1.31(-3.69%) |
Apr 29, 2015 | 35.74 | 35.74 | 35.31 | 35.40 | 51,542 | -0.67(-1.85%) |
Apr 28, 2015 | 35.52 | 36.07 | 35.21 | 36.07 | 83,399 | +0.62(+1.74%) |
Apr 27, 2015 | 36.19 | 36.20 | 35.14 | 35.45 | 77,812 | -0.59(-1.64%) |
Apr 24, 2015 | 35.76 | 36.23 | 35.65 | 36.04 | 53,669 | +0.37(+1.04%) |
Apr 23, 2015 | 35.51 | 35.84 | 35.41 | 35.67 | 32,655 | +0.15(+0.42%) |
Apr 22, 2015 | 35.46 | 35.60 | 34.95 | 35.52 | 48,527 | +0.16(+0.46%) |
Apr 21, 2015 | 35.86 | 36.16 | 35.19 | 35.36 | 51,269 | -0.41(-1.15%) |
Apr 20, 2015 | 35.09 | 36.08 | 35.09 | 35.77 | 92,243 | +0.86(+2.47%) |
Apr 17, 2015 | 34.95 | 35.41 | 34.80 | 34.91 | 86,767 | -0.32(-0.90%) |
Apr 16, 2015 | 35.28 | 35.70 | 34.91 | 35.22 | 47,866 | -0.17(-0.48%) |
Apr 15, 2015 | 35.78 | 35.92 | 35.39 | 35.39 | 84,092 | -0.16(-0.44%) |
Apr 14, 2015 | 35.51 | 35.95 | 35.40 | 35.55 | 71,605 | +0.15(+0.42%) |
Apr 13, 2015 | 35.84 | 35.92 | 35.35 | 35.40 | 104,129 | -0.35(-0.97%) |
Apr 10, 2015 | 35.65 | 36.02 | 35.24 | 35.74 | 80,528 | +0.38(+1.07%) |
Apr 09, 2015 | 35.85 | 36.11 | 35.13 | 35.37 | 74,089 | -0.60(-1.67%) |
Apr 08, 2015 | 35.94 | 36.18 | 35.55 | 35.97 | 98,669 | -0.06(-0.16%) |
Apr 07, 2015 | 36.88 | 36.88 | 35.99 | 36.02 | 128,952 | -0.82(-2.23%) |
Apr 06, 2015 | 36.53 | 37.26 | 36.53 | 36.85 | 67,529 | +0.18(+0.49%) |
Apr 02, 2015 | 36.67 | 36.67 | 36.67 | 0 | -0.02(-0.07%) | |
Apr 01, 2015 | 36.33 | 36.72 | 36.10 | 36.69 | 97,641 | +0.26(+0.72%) |
Mar 31, 2015 | 35.90 | 36.52 | 35.90 | 36.43 | 106,398 | +0.26(+0.73%) |
Mar 30, 2015 | 35.79 | 36.58 | 35.62 | 36.16 | 91,203 | +0.45(+1.27%) |
Mar 27, 2015 | 35.18 | 35.80 | 35.18 | 35.71 | 83,339 | +0.44(+1.26%) |
Mar 26, 2015 | 35.31 | 35.66 | 35.14 | 35.27 | 68,058 | -0.12(-0.35%) |
Mar 25, 2015 | 36.08 | 36.31 | 35.32 | 35.39 | 100,813 | -0.58(-1.60%) |
Mar 24, 2015 | 36.20 | 36.39 | 35.67 | 35.97 | 88,990 | -0.37(-1.02%) |
Mar 23, 2015 | 35.97 | 36.37 | 35.90 | 36.34 | 102,242 | +0.37(+1.03%) |
Mar 20, 2015 | 35.56 | 36.04 | 35.37 | 35.97 | 230,997 | +0.61(+1.72%) |
Mar 19, 2015 | 35.53 | 35.87 | 35.21 | 35.36 | 101,185 | -0.34(-0.94%) |
Mar 18, 2015 | 34.79 | 35.93 | 34.69 | 35.70 | 96,894 | +0.77(+2.21%) |
Mar 17, 2015 | 35.33 | 35.71 | 34.74 | 34.92 | 109,393 | -0.42(-1.19%) |
Mar 16, 2015 | 35.27 | 35.86 | 35.12 | 35.34 | 105,184 | +0.39(+1.13%) |
Mar 13, 2015 | 35.71 | 35.71 | 34.68 | 34.95 | 123,300 | -0.72(-2.03%) |
Mar 12, 2015 | 34.69 | 35.76 | 34.60 | 35.67 | 109,251 | +1.27(+3.68%) |
Mar 11, 2015 | 34.29 | 34.54 | 34.05 | 34.41 | 126,429 | +0.28(+0.82%) |
Mar 10, 2015 | 34.02 | 34.61 | 33.80 | 34.13 | 76,221 | -0.10(-0.29%) |
Mar 09, 2015 | 33.71 | 34.40 | 33.71 | 34.22 | 74,530 | +0.68(+2.03%) |
Mar 06, 2015 | 34.49 | 34.49 | 33.42 | 33.54 | 106,222 | -1.25(-3.59%) |
Mar 05, 2015 | 34.75 | 35.09 | 34.54 | 34.79 | 95,039 | +0.04(+0.12%) |
Mar 04, 2015 | 35.26 | 34.69 | 34.75 | 52,200 | -0.51(-1.44%) | |
Mar 03, 2015 | 35.44 | 35.26 | 95,711 | +0.38(+1.08%) | ||
Mar 02, 2015 | 35.34 | 35.34 | 34.59 | 34.88 | 77,866 | -0.53(-1.51%) |
Feb 27, 2015 | 35.38 | 35.78 | 35.29 | 35.42 | 99,073 | -0.12(-0.32%) |
Feb 26, 2015 | 35.68 | 35.53 | 53,379 | +0.08(+0.23%) | ||
Feb 25, 2015 | 36.12 | 36.12 | 35.13 | 35.45 | 61,302 | -0.59(-1.64%) |
Feb 24, 2015 | 35.73 | 36.26 | 35.48 | 36.04 | 85,788 | +0.44(+1.24%) |
Feb 23, 2015 | 35.28 | 35.70 | 35.28 | 35.60 | 64,313 | +0.15(+0.41%) |
Feb 20, 2015 | 35.54 | 35.58 | 34.90 | 35.45 | 65,817 | +0.01(+0.02%) |
Feb 19, 2015 | 35.85 | 35.85 | 35.26 | 35.44 | 42,146 | -0.41(-1.14%) |
Feb 18, 2015 | 34.85 | 35.93 | 34.76 | 35.85 | 93,868 | +0.94(+2.69%) |
Feb 17, 2015 | 35.18 | 35.47 | 34.71 | 34.91 | 77,229 | -0.21(-0.60%) |
Feb 13, 2015 | 35.12 | 35.12 | 35.12 | 0 | -0.42(-1.17%) | |
Feb 12, 2015 | 35.81 | 35.93 | 35.31 | 35.54 | 104,863 | -0.14(-0.39%) |
Feb 11, 2015 | 36.37 | 36.37 | 35.42 | 35.68 | 61,551 | -0.88(-2.41%) |
Feb 10, 2015 | 36.43 | 36.69 | 36.03 | 36.56 | 96,138 | +0.42(+1.18%) |
Feb 09, 2015 | 36.64 | 37.03 | 36.04 | 36.14 | 92,163 | -0.70(-1.91%) |
Feb 06, 2015 | 38.82 | 38.82 | 36.54 | 36.84 | 126,657 | -1.87(-4.83%) |
Feb 05, 2015 | 37.89 | 38.95 | 37.84 | 38.71 | 127,417 | +0.87(+2.31%) |
Feb 04, 2015 | 38.17 | 38.57 | 37.68 | 37.84 | 102,207 | -0.56(-1.47%) |
Feb 03, 2015 | 38.08 | 38.52 | 37.84 | 38.40 | 136,611 | +0.52(+1.38%) |