Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.15 | 34.15 | 32.89 | 33.36 | 461,295 | -0.82(-2.41%) |
Apr 29, 2015 | 34.36 | 35.07 | 34.16 | 34.18 | 277,310 | -0.54(-1.54%) |
Apr 28, 2015 | 34.72 | 35.09 | 34.53 | 34.72 | 342,391 | -0.36(-1.02%) |
Apr 27, 2015 | 35.42 | 35.72 | 34.95 | 35.08 | 277,448 | -0.32(-0.90%) |
Apr 24, 2015 | 34.86 | 35.49 | 34.75 | 35.39 | 272,809 | +0.52(+1.48%) |
Apr 23, 2015 | 34.76 | 35.03 | 34.57 | 34.88 | 133,837 | +0.17(+0.49%) |
Apr 22, 2015 | 34.25 | 34.73 | 34.25 | 34.71 | 179,848 | +0.43(+1.24%) |
Apr 21, 2015 | 34.53 | 34.67 | 34.19 | 34.28 | 188,928 | -0.10(-0.29%) |
Apr 20, 2015 | 34.13 | 34.43 | 33.97 | 34.38 | 224,507 | +0.32(+0.93%) |
Apr 17, 2015 | 34.28 | 34.41 | 33.95 | 34.06 | 564,687 | -0.45(-1.29%) |
Apr 16, 2015 | 34.14 | 34.65 | 33.85 | 34.51 | 627,756 | +0.42(+1.22%) |
Apr 15, 2015 | 34.04 | 34.26 | 33.98 | 34.09 | 463,038 | -0.14(-0.41%) |
Apr 14, 2015 | 34.17 | 34.36 | 34.06 | 34.23 | 315,021 | +0.16(+0.47%) |
Apr 13, 2015 | 34.14 | 34.38 | 34.06 | 34.07 | 255,407 | -0.14(-0.41%) |
Apr 10, 2015 | 34.03 | 34.41 | 33.95 | 34.21 | 400,872 | +0.39(+1.14%) |
Apr 09, 2015 | 34.70 | 34.70 | 33.67 | 33.83 | 431,026 | -0.85(-2.46%) |
Apr 08, 2015 | 34.78 | 34.82 | 34.56 | 34.68 | 407,107 | -0.02(-0.06%) |
Apr 07, 2015 | 35.13 | 35.29 | 34.69 | 34.70 | 414,922 | -0.48(-1.35%) |
Apr 06, 2015 | 34.69 | 35.19 | 34.68 | 35.17 | 495,551 | +0.51(+1.46%) |
Apr 02, 2015 | 34.51 | 34.67 | 34.67 | 34.67 | 460,777 | +0.14(+0.40%) |
Apr 01, 2015 | 35.00 | 35.03 | 34.37 | 34.53 | 555,778 | -0.58(-1.64%) |
Mar 31, 2015 | 35.20 | 35.35 | 34.92 | 35.11 | 203,257 | -0.15(-0.42%) |
Mar 30, 2015 | 34.80 | 35.32 | 34.68 | 35.25 | 367,331 | +0.53(+1.51%) |
Mar 27, 2015 | 34.76 | 34.87 | 34.55 | 34.73 | 231,020 | +0.03(+0.09%) |
Mar 26, 2015 | 35.02 | 35.44 | 34.65 | 34.70 | 293,523 | -0.37(-1.05%) |
Mar 25, 2015 | 35.84 | 35.94 | 34.98 | 35.07 | 223,422 | -0.70(-1.97%) |
Mar 24, 2015 | 36.06 | 36.15 | 35.73 | 35.77 | 260,176 | -0.35(-0.96%) |
Mar 23, 2015 | 36.04 | 36.46 | 35.85 | 36.12 | 359,126 | +0.19(+0.52%) |
Mar 20, 2015 | 35.33 | 36.20 | 35.22 | 35.93 | 1,045,322 | +0.72(+2.06%) |
Mar 19, 2015 | 35.28 | 35.67 | 34.83 | 35.20 | 289,220 | -0.23(-0.64%) |
Mar 18, 2015 | 34.80 | 35.46 | 34.58 | 35.43 | 309,967 | +0.60(+1.71%) |
Mar 17, 2015 | 34.80 | 35.03 | 34.69 | 34.84 | 359,492 | -0.04(-0.11%) |
Mar 16, 2015 | 34.82 | 35.17 | 34.70 | 34.88 | 280,595 | +0.22(+0.63%) |
Mar 13, 2015 | 34.61 | 34.91 | 34.38 | 34.66 | 210,264 | +0.09(+0.26%) |
Mar 12, 2015 | 34.17 | 34.64 | 34.04 | 34.57 | 303,836 | +0.63(+1.87%) |
Mar 11, 2015 | 34.74 | 34.95 | 33.92 | 33.93 | 697,071 | -0.80(-2.31%) |
Mar 10, 2015 | 34.79 | 35.17 | 34.71 | 34.74 | 506,410 | -0.18(-0.51%) |
Mar 09, 2015 | 34.63 | 35.02 | 34.44 | 34.92 | 292,228 | +0.50(+1.44%) |
Mar 06, 2015 | 34.76 | 34.76 | 34.07 | 34.42 | 703,997 | -0.83(-2.36%) |
Mar 05, 2015 | 35.18 | 35.58 | 35.14 | 35.25 | 330,326 | +0.08(+0.23%) |
Mar 04, 2015 | 35.29 | 35.20 | 34.91 | 35.17 | 572,107 | -0.03(-0.08%) |
Mar 03, 2015 | 35.02 | 35.28 | 34.66 | 35.20 | 266,214 | +0.07(+0.20%) |
Mar 02, 2015 | 34.82 | 35.28 | 34.76 | 35.14 | 266,548 | +0.35(+1.00%) |
Feb 27, 2015 | 34.32 | 34.83 | 34.01 | 34.79 | 364,874 | +0.62(+1.80%) |
Feb 26, 2015 | 34.38 | 34.45 | 33.88 | 34.17 | 329,433 | -0.35(-1.01%) |
Feb 25, 2015 | 34.98 | 35.15 | 34.51 | 34.52 | 375,703 | -0.56(-1.58%) |
Feb 24, 2015 | 35.42 | 35.54 | 34.64 | 35.08 | 390,241 | -0.55(-1.53%) |
Feb 23, 2015 | 34.99 | 35.64 | 34.94 | 35.62 | 405,944 | +1.00(+2.89%) |
Feb 20, 2015 | 34.56 | 34.71 | 34.35 | 34.62 | 288,440 | +0.14(+0.40%) |
Feb 19, 2015 | 34.97 | 34.97 | 34.37 | 34.48 | 307,348 | -0.63(-1.78%) |
Feb 18, 2015 | 34.63 | 35.15 | 34.19 | 35.11 | 240,149 | +0.53(+1.52%) |
Feb 17, 2015 | 34.52 | 35.04 | 34.33 | 34.58 | 279,927 | +0.01(+0.03%) |
Feb 13, 2015 | 34.76 | 34.57 | 34.57 | 34.57 | 259,817 | -0.24(-0.68%) |
Feb 12, 2015 | 34.50 | 34.89 | 34.40 | 34.81 | 184,932 | +0.35(+1.01%) |
Feb 11, 2015 | 34.41 | 34.62 | 34.22 | 34.46 | 413,368 | -0.02(-0.06%) |
Feb 10, 2015 | 34.59 | 34.63 | 33.81 | 34.48 | 533,396 | +0.00(+0.00%) |
Feb 09, 2015 | 35.03 | 35.29 | 34.39 | 34.48 | 448,755 | -0.52(-1.47%) |
Feb 06, 2015 | 34.96 | 35.14 | 34.69 | 35.00 | 936,274 | +0.00(+0.00%) |
Feb 05, 2015 | 34.37 | 35.12 | 34.34 | 35.00 | 787,147 | +0.66(+1.94%) |
Feb 04, 2015 | 34.44 | 34.64 | 34.27 | 34.33 | 714,774 | -0.18(-0.52%) |
Feb 03, 2015 | 34.27 | 34.73 | 34.02 | 34.51 | 605,354 | +0.00(+0.00%) |
Feb 02, 2015 | 34.89 | 34.89 | 33.99 | 34.51 | 584,428 | +0.18(+0.52%) |
Jan 30, 2015 | 35.11 | 35.16 | 34.30 | 34.33 | 701,984 | -0.83(-2.37%) |
Jan 29, 2015 | 34.93 | 35.20 | 34.61 | 35.16 | 446,387 | +0.23(+0.65%) |
Jan 28, 2015 | 34.71 | 35.38 | 34.59 | 34.94 | 914,369 | +0.06(+0.17%) |
Jan 27, 2015 | 34.75 | 34.92 | 34.10 | 34.88 | 1,105,660 | +0.04(+0.11%) |
Jan 26, 2015 | 35.00 | 35.19 | 34.58 | 34.84 | 993,796 | -0.22(-0.62%) |
Jan 23, 2015 | 37.27 | 37.52 | 34.65 | 35.06 | 3,091,515 | -2.83(-7.46%) |
Jan 22, 2015 | 37.55 | 38.09 | 37.17 | 37.88 | 1,000,758 | +0.02(+0.05%) |
Jan 21, 2015 | 37.68 | 37.98 | 37.44 | 37.86 | 344,829 | -0.24(-0.62%) |
Jan 20, 2015 | 38.37 | 38.54 | 37.86 | 38.10 | 360,462 | -0.11(-0.29%) |
Jan 16, 2015 | 37.53 | 38.21 | 37.46 | 38.21 | 798,478 | +0.59(+1.56%) |
Jan 15, 2015 | 38.51 | 38.72 | 37.52 | 37.63 | 895,056 | -1.26(-3.24%) |
Jan 14, 2015 | 39.04 | 39.14 | 38.73 | 38.89 | 582,524 | -0.40(-1.01%) |
Jan 13, 2015 | 39.12 | 39.34 | 38.83 | 39.28 | 660,094 | +0.16(+0.41%) |
Jan 12, 2015 | 38.85 | 39.18 | 38.70 | 39.12 | 361,588 | +0.26(+0.66%) |
Jan 09, 2015 | 38.66 | 39.08 | 38.42 | 38.87 | 585,516 | +0.26(+0.67%) |
Jan 08, 2015 | 37.84 | 38.66 | 37.54 | 38.61 | 858,166 | +0.81(+2.15%) |
Jan 07, 2015 | 37.70 | 37.83 | 37.56 | 37.79 | 581,188 | +0.18(+0.47%) |
Jan 06, 2015 | 37.65 | 37.92 | 37.49 | 37.62 | 1,108,880 | +0.06(+0.16%) |
Jan 05, 2015 | 37.02 | 37.61 | 36.79 | 37.56 | 784,679 | +0.46(+1.23%) |
Jan 02, 2015 | 36.50 | 37.17 | 36.50 | 37.10 | 306,155 | +0.79(+2.19%) |
Dec 31, 2014 | 36.88 | 36.31 | 36.31 | 36.31 | 527,898 | -0.51(-1.37%) |
Dec 30, 2014 | 37.02 | 37.31 | 36.74 | 36.81 | 382,999 | -0.28(-0.75%) |
Dec 29, 2014 | 36.77 | 37.35 | 36.77 | 37.09 | 324,895 | +0.26(+0.70%) |
Dec 26, 2014 | 36.87 | 37.07 | 36.61 | 36.83 | 292,779 | +0.05(+0.13%) |
Dec 24, 2014 | 36.61 | 36.78 | 36.78 | 36.78 | 216,178 | +0.13(+0.35%) |
Dec 23, 2014 | 37.03 | 37.09 | 36.38 | 36.65 | 440,698 | -0.23(-0.62%) |
Dec 22, 2014 | 36.13 | 36.91 | 36.13 | 36.88 | 459,515 | +0.80(+2.23%) |
Dec 19, 2014 | 35.74 | 36.37 | 35.73 | 36.08 | 1,902,778 | +0.31(+0.86%) |
Dec 18, 2014 | 35.73 | 35.79 | 35.30 | 35.77 | 388,444 | +0.20(+0.56%) |
Dec 17, 2014 | 34.98 | 35.57 | 34.86 | 35.57 | 409,599 | +0.67(+1.93%) |
Dec 16, 2014 | 34.74 | 35.24 | 34.46 | 34.90 | 375,961 | +0.20(+0.57%) |
Dec 15, 2014 | 35.11 | 35.25 | 34.70 | 34.70 | 446,181 | -0.32(-0.91%) |
Dec 12, 2014 | 35.16 | 35.61 | 34.97 | 35.02 | 447,694 | -0.27(-0.76%) |
Dec 11, 2014 | 35.51 | 35.65 | 35.21 | 35.28 | 461,151 | -0.12(-0.34%) |
Dec 10, 2014 | 35.36 | 35.74 | 35.20 | 35.40 | 464,245 | -0.07(-0.20%) |
Dec 09, 2014 | 35.19 | 35.93 | 35.14 | 35.47 | 1,132,116 | +0.13(+0.36%) |
Dec 08, 2014 | 35.00 | 35.69 | 35.00 | 35.34 | 517,923 | +0.26(+0.74%) |
Dec 05, 2014 | 34.95 | 35.18 | 34.77 | 35.09 | 650,190 | +0.01(+0.03%) |
Dec 04, 2014 | 34.80 | 35.36 | 34.75 | 35.08 | 960,660 | +0.27(+0.77%) |
Dec 03, 2014 | 34.62 | 35.11 | 34.47 | 34.81 | 942,454 | +0.26(+0.75%) |
Dec 02, 2014 | 34.47 | 34.70 | 34.26 | 34.55 | 690,298 | +0.11(+0.32%) |