Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.50 | 34.84 | 34.30 | 34.56 | 451,111 | +0.10(+0.29%) |
Apr 29, 2015 | 35.55 | 35.61 | 34.45 | 34.46 | 772,552 | -1.08(-3.04%) |
Apr 28, 2015 | 35.73 | 36.33 | 34.84 | 35.54 | 942,341 | +0.35(+0.99%) |
Apr 27, 2015 | 35.31 | 35.63 | 34.90 | 35.19 | 878,324 | +0.29(+0.83%) |
Apr 24, 2015 | 34.56 | 35.25 | 34.47 | 34.90 | 627,388 | +0.40(+1.16%) |
Apr 23, 2015 | 34.20 | 34.57 | 34.15 | 34.50 | 210,871 | +0.26(+0.76%) |
Apr 22, 2015 | 34.13 | 34.42 | 33.87 | 34.24 | 262,023 | +0.13(+0.38%) |
Apr 21, 2015 | 33.75 | 34.17 | 33.66 | 34.11 | 391,738 | +0.52(+1.55%) |
Apr 20, 2015 | 33.50 | 33.81 | 33.31 | 33.59 | 622,102 | -0.06(-0.18%) |
Apr 17, 2015 | 33.05 | 33.73 | 32.96 | 33.65 | 548,018 | +0.51(+1.54%) |
Apr 16, 2015 | 33.14 | 33.36 | 32.98 | 33.14 | 760,794 | -0.14(-0.42%) |
Apr 15, 2015 | 33.40 | 33.60 | 33.21 | 33.28 | 884,621 | +0.08(+0.24%) |
Apr 14, 2015 | 32.25 | 33.51 | 32.25 | 33.20 | 688,731 | +0.98(+3.04%) |
Apr 13, 2015 | 32.67 | 32.86 | 31.98 | 32.22 | 899,678 | -0.49(-1.50%) |
Apr 10, 2015 | 33.11 | 33.40 | 32.65 | 32.71 | 354,527 | -0.40(-1.21%) |
Apr 09, 2015 | 33.59 | 33.73 | 32.93 | 33.11 | 427,519 | -0.44(-1.31%) |
Apr 08, 2015 | 33.32 | 33.89 | 33.25 | 33.55 | 284,919 | +0.14(+0.42%) |
Apr 07, 2015 | 33.45 | 33.85 | 33.35 | 33.41 | 530,963 | +0.04(+0.12%) |
Apr 06, 2015 | 33.30 | 33.59 | 33.16 | 33.37 | 644,047 | -0.03(-0.09%) |
Apr 02, 2015 | 34.00 | 33.40 | 33.40 | 33.40 | 697,800 | -0.79(-2.31%) |
Apr 01, 2015 | 33.13 | 34.36 | 32.45 | 34.19 | 1,304,570 | +0.44(+1.30%) |
Mar 31, 2015 | 34.13 | 34.39 | 33.48 | 33.75 | 471,034 | -0.53(-1.55%) |
Mar 30, 2015 | 34.00 | 35.11 | 32.44 | 34.28 | 1,895,252 | -0.99(-2.81%) |
Mar 27, 2015 | 34.48 | 35.38 | 34.47 | 35.27 | 377,687 | +0.80(+2.32%) |
Mar 26, 2015 | 35.00 | 35.07 | 34.40 | 34.47 | 374,094 | -0.81(-2.30%) |
Mar 25, 2015 | 35.49 | 35.52 | 35.00 | 35.28 | 398,512 | -0.05(-0.14%) |
Mar 24, 2015 | 35.43 | 35.58 | 35.27 | 35.33 | 562,385 | -0.11(-0.31%) |
Mar 23, 2015 | 36.30 | 36.34 | 35.41 | 35.44 | 529,306 | -1.16(-3.17%) |
Mar 20, 2015 | 36.80 | 36.95 | 36.46 | 36.60 | 592,117 | -0.10(-0.27%) |
Mar 19, 2015 | 36.38 | 36.70 | 36.28 | 36.70 | 647,493 | +0.27(+0.74%) |
Mar 18, 2015 | 36.00 | 36.53 | 35.54 | 36.43 | 1,040,186 | +0.23(+0.64%) |
Mar 17, 2015 | 36.03 | 36.66 | 35.98 | 36.20 | 870,075 | +0.13(+0.36%) |
Mar 16, 2015 | 35.77 | 36.10 | 35.36 | 36.07 | 940,957 | +0.37(+1.04%) |
Mar 13, 2015 | 35.61 | 35.79 | 35.25 | 35.70 | 1,399,089 | +0.03(+0.08%) |
Mar 12, 2015 | 35.89 | 35.98 | 35.42 | 35.67 | 909,785 | -0.01(-0.03%) |
Mar 11, 2015 | 36.22 | 36.53 | 35.63 | 35.68 | 609,189 | -0.37(-1.03%) |
Mar 10, 2015 | 36.24 | 36.38 | 35.64 | 36.05 | 597,773 | -0.48(-1.31%) |
Mar 09, 2015 | 35.66 | 36.54 | 35.60 | 36.53 | 698,641 | +0.85(+2.38%) |
Mar 06, 2015 | 35.72 | 35.99 | 35.45 | 35.68 | 379,749 | -0.10(-0.28%) |
Mar 05, 2015 | 35.32 | 35.88 | 35.04 | 35.78 | 808,461 | +0.57(+1.62%) |
Mar 04, 2015 | 35.07 | 35.22 | 34.45 | 35.21 | 1,183,460 | +0.08(+0.23%) |
Mar 03, 2015 | 36.14 | 36.14 | 35.18 | 35.13 | 1,151,331 | -0.58(-1.62%) |
Mar 02, 2015 | 34.59 | 36.09 | 34.42 | 35.71 | 1,762,298 | +1.12(+3.24%) |
Feb 27, 2015 | 34.27 | 35.38 | 34.22 | 34.59 | 1,088,265 | +0.49(+1.44%) |
Feb 26, 2015 | 32.30 | 34.32 | 32.14 | 34.10 | 1,776,559 | +1.22(+3.71%) |
Feb 25, 2015 | 32.33 | 33.19 | 32.28 | 32.88 | 958,275 | +0.63(+1.95%) |
Feb 24, 2015 | 32.08 | 32.27 | 31.79 | 32.25 | 785,091 | +0.11(+0.34%) |
Feb 23, 2015 | 32.34 | 32.44 | 31.78 | 32.14 | 816,703 | +0.10(+0.31%) |
Feb 20, 2015 | 31.69 | 32.32 | 31.35 | 32.04 | 568,051 | +0.36(+1.14%) |
Feb 19, 2015 | 31.67 | 31.98 | 31.52 | 31.68 | 458,842 | +0.00(+0.00%) |
Feb 18, 2015 | 31.12 | 31.78 | 31.01 | 31.68 | 915,245 | +0.59(+1.90%) |
Feb 17, 2015 | 30.78 | 31.20 | 30.61 | 31.09 | 1,320,252 | +0.61(+2.00%) |
Feb 13, 2015 | 30.27 | 30.48 | 30.48 | 30.48 | 1,826,400 | +0.33(+1.09%) |
Feb 12, 2015 | 30.21 | 30.25 | 29.76 | 30.15 | 1,012,672 | +0.02(+0.07%) |
Feb 11, 2015 | 29.82 | 30.24 | 29.64 | 30.13 | 1,520,375 | +0.42(+1.41%) |
Feb 10, 2015 | 29.52 | 29.75 | 29.41 | 29.71 | 1,667,370 | +0.24(+0.81%) |
Feb 09, 2015 | 29.02 | 29.70 | 28.96 | 29.47 | 1,624,036 | +0.21(+0.72%) |
Feb 06, 2015 | 29.40 | 29.51 | 28.96 | 29.26 | 2,151,247 | -0.25(-0.85%) |
Feb 05, 2015 | 29.76 | 29.67 | 29.02 | 29.51 | 12,139,285 | -0.25(-0.84%) |
Feb 04, 2015 | 29.75 | 30.33 | 29.42 | 29.76 | 797,632 | +0.07(+0.24%) |
Feb 03, 2015 | 27.87 | 29.82 | 27.47 | 29.69 | 825,729 | +1.49(+5.28%) |