Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.49 | 37.49 | 36.73 | 36.89 | 6,625 | -0.04(-0.11%) |
Apr 29, 2015 | 36.85 | 37.14 | 36.83 | 36.93 | 5,918 | +0.01(+0.03%) |
Apr 28, 2015 | 37.06 | 37.34 | 36.78 | 36.92 | 8,046 | -0.33(-0.89%) |
Apr 27, 2015 | 37.34 | 37.34 | 36.94 | 37.26 | 6,371 | +0.40(+1.09%) |
Apr 24, 2015 | 36.67 | 36.85 | 36.52 | 36.85 | 28,712 | +0.33(+0.91%) |
Apr 23, 2015 | 36.26 | 36.52 | 36.26 | 36.52 | 1,076 | +0.40(+1.11%) |
Apr 22, 2015 | 36.29 | 36.29 | 36.00 | 36.12 | 3,655 | -0.12(-0.33%) |
Apr 21, 2015 | 36.37 | 36.40 | 35.91 | 36.24 | 8,063 | +0.26(+0.72%) |
Apr 20, 2015 | 36.27 | 36.27 | 35.92 | 35.98 | 13,001 | -0.09(-0.24%) |
Apr 17, 2015 | 36.18 | 36.18 | 35.96 | 36.07 | 4,049 | -0.43(-1.19%) |
Apr 16, 2015 | 36.49 | 36.54 | 36.28 | 36.50 | 6,901 | +0.17(+0.48%) |
Apr 15, 2015 | 36.18 | 36.37 | 36.15 | 36.33 | 2,356 | +0.06(+0.15%) |
Apr 14, 2015 | 36.26 | 36.27 | 36.17 | 36.27 | 3,335 | +0.35(+0.99%) |
Apr 13, 2015 | 36.03 | 36.05 | 35.92 | 35.92 | 7,042 | -0.09(-0.26%) |
Apr 10, 2015 | 35.92 | 36.01 | 35.73 | 36.01 | 4,537 | +0.09(+0.24%) |
Apr 09, 2015 | 35.88 | 35.92 | 35.84 | 35.92 | 4,890 | +0.02(+0.04%) |
Apr 08, 2015 | 35.89 | 35.99 | 35.68 | 35.91 | 25,483 | +0.17(+0.46%) |
Apr 07, 2015 | 35.82 | 35.85 | 35.73 | 35.74 | 6,689 | -0.02(-0.06%) |
Apr 06, 2015 | 35.99 | 36.03 | 35.68 | 35.76 | 8,306 | +0.62(+1.75%) |
Apr 02, 2015 | 35.18 | 35.15 | 35.15 | 35.15 | 4,565 | +0.14(+0.40%) |
Apr 01, 2015 | 35.08 | 35.14 | 34.86 | 35.01 | 6,177 | +0.22(+0.63%) |
Mar 31, 2015 | 34.77 | 34.79 | 34.77 | 34.79 | 481 | -0.39(-1.11%) |
Mar 30, 2015 | 35.09 | 35.18 | 34.89 | 35.18 | 2,932 | +0.13(+0.38%) |
Mar 27, 2015 | 34.89 | 35.07 | 34.85 | 35.05 | 6,674 | +0.02(+0.05%) |
Mar 26, 2015 | 35.06 | 35.06 | 34.79 | 35.03 | 3,321 | -0.21(-0.58%) |
Mar 25, 2015 | 35.69 | 35.69 | 35.24 | 35.24 | 3,644 | -0.28(-0.78%) |
Mar 24, 2015 | 35.48 | 35.75 | 35.48 | 35.51 | 6,459 | -0.03(-0.09%) |
Mar 23, 2015 | 35.22 | 35.65 | 35.22 | 35.55 | 5,586 | +0.33(+0.93%) |
Mar 20, 2015 | 35.07 | 35.36 | 35.05 | 35.22 | 4,100 | +0.70(+2.03%) |
Mar 19, 2015 | 34.60 | 34.60 | 34.38 | 34.52 | 4,437 | -0.47(-1.33%) |
Mar 18, 2015 | 33.95 | 34.99 | 33.95 | 34.99 | 3,126 | +0.87(+2.54%) |
Mar 17, 2015 | 34.18 | 34.18 | 34.03 | 34.12 | 1,551 | -0.35(-1.01%) |
Mar 16, 2015 | 34.35 | 34.47 | 34.29 | 34.47 | 2,440 | +0.47(+1.38%) |
Mar 13, 2015 | 34.36 | 34.36 | 33.92 | 33.99 | 12,826 | -0.29(-0.83%) |
Mar 12, 2015 | 34.09 | 34.28 | 34.06 | 34.28 | 4,760 | +0.45(+1.34%) |
Mar 11, 2015 | 33.95 | 34.03 | 33.83 | 33.83 | 2,684 | -0.24(-0.71%) |
Mar 10, 2015 | 34.27 | 34.28 | 33.91 | 34.07 | 6,248 | -0.78(-2.24%) |
Mar 09, 2015 | 34.68 | 34.85 | 34.65 | 34.85 | 11,079 | +0.15(+0.44%) |
Mar 06, 2015 | 34.93 | 35.01 | 34.69 | 34.69 | 6,656 | -0.61(-1.72%) |
Mar 05, 2015 | 35.02 | 35.30 | 35.01 | 35.30 | 3,372 | +0.30(+0.84%) |
Mar 04, 2015 | 34.97 | 35.03 | 34.97 | 35.01 | 2,465 | -0.27(-0.77%) |
Mar 03, 2015 | 35.24 | 35.41 | 35.23 | 35.28 | 3,525 | -0.31(-0.86%) |
Mar 02, 2015 | 35.43 | 35.59 | 35.43 | 35.59 | 409 | +0.01(+0.02%) |
Feb 27, 2015 | 35.39 | 35.62 | 35.36 | 35.58 | 4,939 | +0.38(+1.08%) |
Feb 26, 2015 | 35.68 | 35.68 | 35.19 | 35.20 | 14,683 | -0.31(-0.87%) |
Feb 25, 2015 | 35.52 | 37.45 | 35.45 | 35.51 | 9,213 | +0.06(+0.16%) |
Feb 24, 2015 | 35.30 | 35.47 | 35.08 | 35.45 | 5,753 | +0.21(+0.60%) |
Feb 23, 2015 | 34.79 | 35.27 | 34.79 | 35.24 | 7,911 | -0.11(-0.31%) |
Feb 20, 2015 | 34.90 | 35.44 | 34.90 | 35.35 | 3,823 | +0.53(+1.52%) |
Feb 19, 2015 | 35.05 | 35.05 | 34.82 | 34.82 | 10,530 | -0.24(-0.67%) |
Feb 18, 2015 | 34.97 | 35.06 | 34.70 | 35.06 | 7,173 | +0.40(+1.16%) |
Feb 17, 2015 | 34.68 | 34.69 | 34.65 | 34.65 | 1,667 | +0.16(+0.46%) |
Feb 13, 2015 | 34.64 | 34.50 | 34.50 | 34.50 | 3,551 | -0.11(-0.32%) |
Feb 12, 2015 | 34.06 | 34.61 | 34.06 | 34.61 | 3,760 | +0.95(+2.84%) |
Feb 11, 2015 | 33.67 | 33.67 | 33.64 | 33.65 | 1,411 | -0.32(-0.93%) |
Feb 10, 2015 | 33.70 | 33.97 | 33.70 | 33.97 | 1,794 | +0.52(+1.55%) |
Feb 09, 2015 | 33.46 | 33.61 | 33.41 | 33.45 | 7,613 | -0.25(-0.75%) |
Feb 06, 2015 | 33.94 | 33.94 | 33.61 | 33.70 | 2,265 | -0.33(-0.97%) |
Feb 05, 2015 | 33.79 | 34.15 | 33.79 | 34.03 | 4,133 | +0.48(+1.43%) |
Feb 04, 2015 | 33.68 | 33.68 | 33.53 | 33.55 | 4,626 | -0.21(-0.61%) |
Feb 03, 2015 | 33.56 | 33.76 | 33.55 | 33.76 | 16,915 | +0.80(+2.42%) |