Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.68 | 34.00 | 32.35 | 32.59 | 48,164 | -1.41(-4.15%) |
Apr 29, 2015 | 34.75 | 34.75 | 33.93 | 34.00 | 23,580 | -1.04(-2.97%) |
Apr 28, 2015 | 34.49 | 35.15 | 34.37 | 35.04 | 38,720 | +0.55(+1.59%) |
Apr 27, 2015 | 35.00 | 35.00 | 33.77 | 34.49 | 54,117 | -0.34(-0.98%) |
Apr 24, 2015 | 35.26 | 35.26 | 34.75 | 34.83 | 36,379 | -0.29(-0.83%) |
Apr 23, 2015 | 35.18 | 35.33 | 35.00 | 35.12 | 31,956 | -0.39(-1.10%) |
Apr 22, 2015 | 35.71 | 35.74 | 35.18 | 35.51 | 31,089 | -0.05(-0.14%) |
Apr 21, 2015 | 35.11 | 35.77 | 35.11 | 35.56 | 71,404 | +0.43(+1.22%) |
Apr 20, 2015 | 35.06 | 35.58 | 34.93 | 35.13 | 117,995 | +0.16(+0.46%) |
Apr 17, 2015 | 36.52 | 36.66 | 34.92 | 34.97 | 53,737 | -1.83(-4.97%) |
Apr 16, 2015 | 35.98 | 36.81 | 35.93 | 36.80 | 121,982 | +0.82(+2.28%) |
Apr 15, 2015 | 36.16 | 36.32 | 35.93 | 35.98 | 76,672 | +0.07(+0.19%) |
Apr 14, 2015 | 36.45 | 36.65 | 35.86 | 35.91 | 44,888 | -0.62(-1.70%) |
Apr 13, 2015 | 36.66 | 36.94 | 36.40 | 36.53 | 30,008 | -0.19(-0.52%) |
Apr 10, 2015 | 37.03 | 37.03 | 36.65 | 36.72 | 26,559 | -0.21(-0.57%) |
Apr 09, 2015 | 36.97 | 37.00 | 36.36 | 36.93 | 22,010 | -0.04(-0.11%) |
Apr 08, 2015 | 36.93 | 37.03 | 36.62 | 36.97 | 25,965 | +0.22(+0.60%) |
Apr 07, 2015 | 36.76 | 37.39 | 36.71 | 36.75 | 77,608 | +0.00(+0.00%) |
Apr 06, 2015 | 36.41 | 37.29 | 36.41 | 36.75 | 84,270 | +0.12(+0.33%) |
Apr 02, 2015 | 36.95 | 36.63 | 36.63 | 36.63 | 29,600 | -0.35(-0.95%) |
Apr 01, 2015 | 36.82 | 37.47 | 36.41 | 36.98 | 45,081 | -0.02(-0.05%) |
Mar 31, 2015 | 36.65 | 37.00 | 36.05 | 37.00 | 55,674 | +0.29(+0.79%) |
Mar 30, 2015 | 36.73 | 37.45 | 36.57 | 36.71 | 34,101 | -0.03(-0.08%) |
Mar 27, 2015 | 35.87 | 36.75 | 35.81 | 36.74 | 58,777 | +0.79(+2.20%) |
Mar 26, 2015 | 36.13 | 36.50 | 35.80 | 35.95 | 36,905 | -0.36(-0.99%) |
Mar 25, 2015 | 36.90 | 37.08 | 36.12 | 36.31 | 41,662 | -0.59(-1.60%) |
Mar 24, 2015 | 37.18 | 37.18 | 36.67 | 36.90 | 29,182 | -0.28(-0.75%) |
Mar 23, 2015 | 37.22 | 37.85 | 36.97 | 37.18 | 50,098 | +0.05(+0.13%) |
Mar 20, 2015 | 36.34 | 37.39 | 35.90 | 37.13 | 114,150 | +0.93(+2.57%) |
Mar 19, 2015 | 36.06 | 36.50 | 35.91 | 36.20 | 50,657 | -0.03(-0.08%) |
Mar 18, 2015 | 36.14 | 36.60 | 35.74 | 36.23 | 44,150 | +0.03(+0.08%) |
Mar 17, 2015 | 35.71 | 36.77 | 35.33 | 36.20 | 59,256 | +0.31(+0.86%) |
Mar 16, 2015 | 35.93 | 36.24 | 35.43 | 35.89 | 57,891 | +0.23(+0.64%) |
Mar 13, 2015 | 36.29 | 36.33 | 35.43 | 35.66 | 47,216 | -0.78(-2.14%) |
Mar 12, 2015 | 35.55 | 36.85 | 35.52 | 36.44 | 54,544 | +1.10(+3.11%) |
Mar 11, 2015 | 35.24 | 35.92 | 34.78 | 35.34 | 78,809 | +0.25(+0.71%) |
Mar 10, 2015 | 35.45 | 35.48 | 34.81 | 35.09 | 41,530 | -0.64(-1.79%) |
Mar 09, 2015 | 35.15 | 36.06 | 35.09 | 35.73 | 59,810 | +0.53(+1.51%) |
Mar 06, 2015 | 35.31 | 35.96 | 35.02 | 35.20 | 43,385 | -0.39(-1.10%) |
Mar 05, 2015 | 35.40 | 35.79 | 35.11 | 35.59 | 55,443 | +0.19(+0.54%) |
Mar 04, 2015 | 35.79 | 36.03 | 35.33 | 35.40 | 87,061 | -0.63(-1.75%) |
Mar 03, 2015 | 35.95 | 36.30 | 35.82 | 36.03 | 117,167 | -0.14(-0.39%) |
Mar 02, 2015 | 35.78 | 36.78 | 35.78 | 36.17 | 67,539 | +0.48(+1.34%) |
Feb 27, 2015 | 36.05 | 36.05 | 35.58 | 35.69 | 74,440 | -0.49(-1.35%) |
Feb 26, 2015 | 35.97 | 36.66 | 35.68 | 36.18 | 77,665 | +0.34(+0.95%) |
Feb 25, 2015 | 36.95 | 37.51 | 35.56 | 35.84 | 114,584 | -0.99(-2.69%) |
Feb 24, 2015 | 32.54 | 36.83 | 32.45 | 36.83 | 171,998 | +4.25(+13.04%) |
Feb 23, 2015 | 33.57 | 33.57 | 31.31 | 32.58 | 150,201 | -1.49(-4.37%) |
Feb 20, 2015 | 34.01 | 34.10 | 33.53 | 34.07 | 28,147 | +0.12(+0.35%) |
Feb 19, 2015 | 33.35 | 34.25 | 33.12 | 33.95 | 93,224 | +0.57(+1.71%) |
Feb 18, 2015 | 33.24 | 33.57 | 33.02 | 33.38 | 51,176 | +0.14(+0.42%) |
Feb 17, 2015 | 33.40 | 33.69 | 33.07 | 33.24 | 50,448 | -0.16(-0.48%) |
Feb 13, 2015 | 33.64 | 33.40 | 33.40 | 33.40 | 51,100 | -0.31(-0.92%) |
Feb 12, 2015 | 33.28 | 33.89 | 32.47 | 33.71 | 75,188 | +0.71(+2.15%) |
Feb 11, 2015 | 33.09 | 33.14 | 32.77 | 33.00 | 47,450 | -0.04(-0.12%) |
Feb 10, 2015 | 33.40 | 33.40 | 32.76 | 33.04 | 38,871 | -0.10(-0.30%) |
Feb 09, 2015 | 33.78 | 33.83 | 33.07 | 33.14 | 45,848 | -0.62(-1.84%) |
Feb 06, 2015 | 34.02 | 34.14 | 33.58 | 33.76 | 50,927 | -0.18(-0.53%) |
Feb 05, 2015 | 33.87 | 34.59 | 33.84 | 33.94 | 159,072 | +0.01(+0.03%) |
Feb 04, 2015 | 34.06 | 34.54 | 32.22 | 33.93 | 190,288 | -0.30(-0.88%) |
Feb 03, 2015 | 34.81 | 34.95 | 33.94 | 34.23 | 116,470 | +0.05(+0.15%) |