Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.80 | 35.13 | 34.39 | 34.60 | 756,546 | -0.24(-0.70%) |
Apr 29, 2015 | 34.69 | 34.92 | 34.50 | 34.84 | 697,125 | -0.13(-0.36%) |
Apr 28, 2015 | 34.89 | 35.18 | 34.61 | 34.97 | 800,795 | +0.00(+0.00%) |
Apr 27, 2015 | 35.09 | 35.26 | 34.79 | 34.97 | 430,547 | -0.13(-0.36%) |
Apr 24, 2015 | 35.35 | 35.50 | 34.96 | 35.09 | 606,947 | -0.14(-0.38%) |
Apr 23, 2015 | 35.16 | 35.27 | 34.65 | 35.23 | 792,276 | +0.08(+0.23%) |
Apr 22, 2015 | 35.00 | 35.20 | 34.64 | 35.15 | 527,443 | +0.19(+0.54%) |
Apr 21, 2015 | 34.78 | 35.01 | 34.50 | 34.96 | 687,574 | +0.37(+1.07%) |
Apr 20, 2015 | 34.34 | 34.71 | 34.23 | 34.59 | 1,056,407 | +0.43(+1.27%) |
Apr 17, 2015 | 34.30 | 34.38 | 34.00 | 34.15 | 305,808 | -0.33(-0.94%) |
Apr 16, 2015 | 34.70 | 34.79 | 34.24 | 34.48 | 1,011,113 | -0.24(-0.70%) |
Apr 15, 2015 | 34.43 | 34.81 | 33.92 | 34.72 | 665,716 | +0.39(+1.13%) |
Apr 14, 2015 | 34.69 | 34.69 | 34.09 | 34.34 | 559,083 | -0.40(-1.14%) |
Apr 13, 2015 | 34.77 | 34.95 | 34.68 | 34.73 | 615,477 | +0.05(+0.13%) |
Apr 10, 2015 | 34.74 | 34.74 | 34.16 | 34.69 | 610,301 | +0.05(+0.13%) |
Apr 09, 2015 | 34.29 | 34.69 | 34.12 | 34.64 | 944,351 | +0.38(+1.11%) |
Apr 08, 2015 | 33.63 | 34.38 | 33.63 | 34.26 | 841,996 | +0.70(+2.07%) |
Apr 07, 2015 | 33.36 | 33.66 | 33.22 | 33.57 | 885,293 | +0.23(+0.70%) |
Apr 06, 2015 | 33.01 | 33.48 | 32.97 | 33.33 | 1,116,240 | +0.23(+0.68%) |
Apr 02, 2015 | 33.09 | 33.11 | 33.11 | 33.11 | 664,785 | -0.06(-0.19%) |
Apr 01, 2015 | 33.59 | 33.92 | 32.89 | 33.17 | 980,933 | -0.45(-1.34%) |
Mar 31, 2015 | 33.86 | 34.04 | 33.51 | 33.62 | 1,345,705 | -0.46(-1.35%) |
Mar 30, 2015 | 34.35 | 34.63 | 33.94 | 34.08 | 1,180,711 | -0.06(-0.19%) |
Mar 27, 2015 | 33.34 | 34.16 | 33.32 | 34.15 | 1,177,627 | +0.77(+2.30%) |
Mar 26, 2015 | 33.70 | 33.74 | 33.19 | 33.38 | 943,972 | -0.36(-1.07%) |
Mar 25, 2015 | 34.27 | 34.50 | 33.59 | 33.74 | 2,359,322 | -0.42(-1.22%) |
Mar 24, 2015 | 34.15 | 34.46 | 34.06 | 34.15 | 1,492,430 | -0.14(-0.39%) |
Mar 23, 2015 | 34.09 | 34.60 | 33.95 | 34.29 | 1,386,963 | +0.19(+0.56%) |
Mar 20, 2015 | 33.79 | 34.45 | 33.71 | 34.10 | 2,294,788 | +0.41(+1.21%) |
Mar 19, 2015 | 33.17 | 33.83 | 33.05 | 33.69 | 1,002,075 | +0.52(+1.58%) |
Mar 18, 2015 | 32.77 | 33.27 | 32.50 | 33.17 | 1,291,868 | +0.43(+1.32%) |
Mar 17, 2015 | 32.71 | 32.96 | 32.58 | 32.74 | 1,074,819 | -0.07(-0.22%) |
Mar 16, 2015 | 32.47 | 32.90 | 32.46 | 32.81 | 740,055 | +0.35(+1.08%) |
Mar 13, 2015 | 32.11 | 32.50 | 32.05 | 32.46 | 964,149 | +0.34(+1.07%) |
Mar 12, 2015 | 32.46 | 32.58 | 31.74 | 32.11 | 2,173,603 | -0.48(-1.47%) |
Mar 11, 2015 | 32.76 | 32.95 | 32.52 | 32.59 | 953,126 | -0.25(-0.77%) |
Mar 10, 2015 | 33.45 | 33.47 | 32.72 | 32.85 | 1,183,509 | -0.84(-2.49%) |
Mar 09, 2015 | 33.71 | 33.94 | 33.64 | 33.69 | 1,147,436 | -0.07(-0.21%) |
Mar 06, 2015 | 33.99 | 34.24 | 33.58 | 33.76 | 1,153,344 | -0.33(-0.95%) |
Mar 05, 2015 | 34.34 | 34.59 | 34.06 | 34.08 | 1,492,358 | -0.25(-0.74%) |
Mar 04, 2015 | 34.30 | 34.55 | 34.09 | 34.34 | 1,130,185 | -0.14(-0.39%) |
Mar 03, 2015 | 34.29 | 34.57 | 34.28 | 34.47 | 982,958 | +0.16(+0.47%) |
Mar 02, 2015 | 33.91 | 34.38 | 33.87 | 34.31 | 1,090,979 | +0.33(+0.98%) |
Feb 27, 2015 | 34.28 | 34.33 | 33.93 | 33.97 | 1,134,441 | -0.49(-1.41%) |
Feb 26, 2015 | 34.68 | 34.71 | 34.32 | 34.46 | 614,404 | +0.13(+0.37%) |
Feb 25, 2015 | 34.63 | 34.63 | 34.25 | 34.34 | 739,591 | -0.05(-0.16%) |
Feb 24, 2015 | 34.38 | 34.52 | 34.07 | 34.39 | 1,082,962 | +0.10(+0.29%) |
Feb 23, 2015 | 34.17 | 34.44 | 34.04 | 34.29 | 1,215,255 | +0.27(+0.79%) |
Feb 20, 2015 | 33.91 | 34.13 | 33.63 | 34.02 | 626,652 | -0.04(-0.11%) |
Feb 19, 2015 | 34.25 | 34.28 | 33.96 | 34.06 | 878,588 | -0.14(-0.40%) |
Feb 18, 2015 | 34.07 | 34.40 | 33.98 | 34.19 | 1,622,475 | +0.23(+0.66%) |
Feb 17, 2015 | 33.32 | 34.12 | 33.29 | 33.97 | 2,829,148 | +0.59(+1.78%) |
Feb 13, 2015 | 32.73 | 33.37 | 33.37 | 33.37 | 1,240,633 | +0.57(+1.73%) |
Feb 12, 2015 | 32.62 | 32.93 | 32.47 | 32.80 | 1,149,996 | +0.37(+1.14%) |
Feb 11, 2015 | 32.68 | 32.89 | 32.36 | 32.44 | 1,777,983 | -0.37(-1.13%) |
Feb 10, 2015 | 33.15 | 33.57 | 32.59 | 32.80 | 1,724,109 | +0.32(+0.97%) |
Feb 09, 2015 | 32.24 | 32.53 | 32.02 | 32.49 | 973,974 | +0.06(+0.19%) |
Feb 06, 2015 | 32.12 | 32.48 | 31.97 | 32.43 | 790,280 | +0.47(+1.47%) |
Feb 05, 2015 | 31.76 | 31.99 | 31.63 | 31.96 | 411,443 | +0.30(+0.94%) |
Feb 04, 2015 | 31.67 | 31.99 | 31.47 | 31.66 | 410,051 | -0.13(-0.40%) |
Feb 03, 2015 | 31.01 | 31.80 | 30.84 | 31.79 | 887,175 | +0.90(+2.92%) |