Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.81 | 33.83 | 33.34 | 33.45 | 426,498 | -0.41(-1.20%) |
Apr 29, 2015 | 34.08 | 34.14 | 33.72 | 33.85 | 388,304 | -0.34(-0.99%) |
Apr 28, 2015 | 34.32 | 34.32 | 33.92 | 34.19 | 298,408 | -0.12(-0.34%) |
Apr 27, 2015 | 34.73 | 34.75 | 34.27 | 34.30 | 313,041 | -0.37(-1.07%) |
Apr 24, 2015 | 34.67 | 34.79 | 34.61 | 34.67 | 289,212 | +0.02(+0.05%) |
Apr 23, 2015 | 34.42 | 34.77 | 34.42 | 34.66 | 221,181 | +0.18(+0.51%) |
Apr 22, 2015 | 34.49 | 34.49 | 34.23 | 34.48 | 272,924 | +0.04(+0.11%) |
Apr 21, 2015 | 34.45 | 34.49 | 34.30 | 34.44 | 348,198 | +0.12(+0.35%) |
Apr 20, 2015 | 34.18 | 34.36 | 34.11 | 34.32 | 274,331 | +0.33(+0.98%) |
Apr 17, 2015 | 34.28 | 34.28 | 33.88 | 33.99 | 255,790 | -0.45(-1.31%) |
Apr 16, 2015 | 34.51 | 34.51 | 34.37 | 34.44 | 365,408 | -0.06(-0.16%) |
Apr 15, 2015 | 34.54 | 34.65 | 34.47 | 34.50 | 635,858 | +0.07(+0.21%) |
Apr 14, 2015 | 34.57 | 34.57 | 34.20 | 34.42 | 304,696 | -0.06(-0.16%) |
Apr 13, 2015 | 34.70 | 34.70 | 34.47 | 34.48 | 301,704 | -0.16(-0.45%) |
Apr 10, 2015 | 34.66 | 34.68 | 34.57 | 34.64 | 322,662 | +0.04(+0.11%) |
Apr 09, 2015 | 34.60 | 34.70 | 34.34 | 34.60 | 354,635 | -0.04(-0.11%) |
Apr 08, 2015 | 34.35 | 34.64 | 34.35 | 34.64 | 304,441 | +0.27(+0.78%) |
Apr 07, 2015 | 34.70 | 34.74 | 34.36 | 34.37 | 318,405 | -0.32(-0.93%) |
Apr 06, 2015 | 34.44 | 34.81 | 34.41 | 34.69 | 275,083 | +0.11(+0.32%) |
Apr 02, 2015 | 34.34 | 34.58 | 34.58 | 34.58 | 306,064 | +0.25(+0.73%) |
Apr 01, 2015 | 34.38 | 34.46 | 34.07 | 34.33 | 1,664,705 | -0.12(-0.35%) |
Mar 31, 2015 | 34.37 | 34.73 | 34.37 | 34.45 | 426,596 | -0.10(-0.29%) |
Mar 30, 2015 | 34.30 | 34.61 | 34.30 | 34.55 | 502,868 | +0.38(+1.11%) |
Mar 27, 2015 | 33.83 | 34.19 | 33.83 | 34.18 | 308,088 | +0.30(+0.90%) |
Mar 26, 2015 | 33.89 | 34.02 | 33.75 | 33.87 | 360,707 | -0.20(-0.60%) |
Mar 25, 2015 | 34.67 | 34.67 | 34.07 | 34.07 | 404,110 | -0.63(-1.81%) |
Mar 24, 2015 | 34.81 | 34.86 | 34.66 | 34.70 | 452,828 | -0.05(-0.13%) |
Mar 23, 2015 | 34.78 | 34.97 | 34.75 | 34.75 | 343,557 | -0.05(-0.13%) |
Mar 20, 2015 | 34.65 | 34.84 | 34.61 | 34.79 | 276,305 | +0.26(+0.75%) |
Mar 19, 2015 | 34.45 | 34.58 | 34.39 | 34.53 | 329,185 | +0.03(+0.08%) |
Mar 18, 2015 | 34.16 | 34.62 | 34.01 | 34.51 | 376,880 | +0.25(+0.73%) |
Mar 17, 2015 | 34.22 | 34.29 | 34.13 | 34.26 | 361,411 | -0.04(-0.11%) |
Mar 16, 2015 | 34.07 | 34.30 | 34.07 | 34.29 | 298,905 | +0.33(+0.98%) |
Mar 13, 2015 | 34.05 | 34.15 | 33.77 | 33.96 | 462,338 | -0.10(-0.30%) |
Mar 12, 2015 | 33.58 | 34.08 | 33.58 | 34.06 | 326,832 | +0.54(+1.62%) |
Mar 11, 2015 | 33.60 | 33.62 | 33.48 | 33.52 | 295,409 | -0.01(-0.03%) |
Mar 10, 2015 | 33.62 | 33.70 | 33.45 | 33.53 | 367,125 | -0.36(-1.06%) |
Mar 09, 2015 | 33.73 | 33.93 | 33.72 | 33.89 | 209,239 | +0.19(+0.57%) |
Mar 06, 2015 | 34.01 | 34.02 | 33.65 | 33.70 | 326,552 | -0.37(-1.08%) |
Mar 05, 2015 | 34.17 | 34.17 | 34.00 | 34.06 | 373,703 | +0.01(+0.03%) |
Mar 04, 2015 | 34.16 | 34.24 | 33.88 | 34.05 | 551,809 | -0.18(-0.54%) |
Mar 03, 2015 | 34.43 | 34.43 | 34.07 | 34.24 | 5,838,303 | -0.15(-0.43%) |
Mar 02, 2015 | 34.03 | 34.42 | 34.03 | 34.39 | 7,795,481 | +0.37(+1.08%) |
Feb 27, 2015 | 34.02 | 34.12 | 34.02 | 34.02 | 370,085 | +0.02(+0.05%) |
Feb 26, 2015 | 34.03 | 34.10 | 33.92 | 34.00 | 310,142 | -0.07(-0.22%) |
Feb 25, 2015 | 33.97 | 34.19 | 33.95 | 34.07 | 310,904 | +0.08(+0.24%) |
Feb 24, 2015 | 33.96 | 34.05 | 33.91 | 33.99 | 301,374 | +0.05(+0.14%) |
Feb 23, 2015 | 33.90 | 33.97 | 33.82 | 33.94 | 307,064 | +0.04(+0.11%) |
Feb 20, 2015 | 33.67 | 33.92 | 33.54 | 33.91 | 448,649 | +0.17(+0.49%) |
Feb 19, 2015 | 33.66 | 33.80 | 33.66 | 33.74 | 421,385 | +0.07(+0.22%) |
Feb 18, 2015 | 33.58 | 33.69 | 33.50 | 33.67 | 511,793 | +0.07(+0.22%) |
Feb 17, 2015 | 33.57 | 33.67 | 33.43 | 33.59 | 296,439 | -0.01(-0.04%) |
Feb 13, 2015 | 33.46 | 33.61 | 33.61 | 33.61 | 306,458 | +0.12(+0.35%) |
Feb 12, 2015 | 33.30 | 33.51 | 33.22 | 33.49 | 358,529 | +0.25(+0.75%) |
Feb 11, 2015 | 33.23 | 33.34 | 33.10 | 33.24 | 487,678 | -0.01(-0.03%) |
Feb 10, 2015 | 33.06 | 33.31 | 32.97 | 33.25 | 264,607 | +0.34(+1.04%) |
Feb 09, 2015 | 32.91 | 33.04 | 32.84 | 32.91 | 416,837 | -0.08(-0.25%) |
Feb 06, 2015 | 33.04 | 33.17 | 32.89 | 32.99 | 847,578 | -0.04(-0.11%) |
Feb 05, 2015 | 32.93 | 33.11 | 32.90 | 33.03 | 432,623 | +0.20(+0.62%) |
Feb 04, 2015 | 32.82 | 33.00 | 32.75 | 32.83 | 502,636 | -0.04(-0.11%) |
Feb 03, 2015 | 32.35 | 32.89 | 32.35 | 32.87 | 405,718 | +0.71(+2.21%) |