Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.58 | 34.97 | 34.58 | 34.93 | 51,569 | +0.00(+0.00%) |
Apr 29, 2015 | 35.22 | 35.22 | 34.57 | 34.93 | 12,574 | -0.60(-1.68%) |
Apr 28, 2015 | 35.20 | 35.59 | 35.20 | 35.53 | 27,048 | +0.11(+0.30%) |
Apr 27, 2015 | 35.45 | 35.52 | 35.30 | 35.42 | 29,354 | +0.27(+0.76%) |
Apr 24, 2015 | 35.13 | 35.18 | 34.75 | 35.15 | 72,944 | +0.35(+1.00%) |
Apr 23, 2015 | 34.64 | 34.89 | 34.40 | 34.81 | 12,257 | +0.16(+0.46%) |
Apr 22, 2015 | 34.38 | 34.66 | 34.32 | 34.65 | 18,172 | +0.07(+0.21%) |
Apr 21, 2015 | 34.39 | 34.68 | 34.33 | 34.58 | 26,928 | +0.13(+0.39%) |
Apr 20, 2015 | 34.54 | 34.54 | 34.30 | 34.44 | 47,813 | -0.18(-0.51%) |
Apr 17, 2015 | 34.70 | 34.74 | 34.33 | 34.62 | 22,802 | -0.20(-0.59%) |
Apr 16, 2015 | 34.62 | 34.92 | 34.62 | 34.82 | 33,103 | +0.25(+0.74%) |
Apr 15, 2015 | 34.52 | 34.61 | 34.39 | 34.57 | 72,701 | +0.41(+1.21%) |
Apr 14, 2015 | 34.16 | 34.31 | 34.11 | 34.16 | 10,983 | +0.33(+0.97%) |
Apr 13, 2015 | 34.05 | 34.15 | 33.79 | 33.83 | 66,186 | -0.23(-0.68%) |
Apr 10, 2015 | 34.14 | 34.14 | 33.92 | 34.06 | 58,998 | -0.14(-0.42%) |
Apr 09, 2015 | 34.41 | 34.41 | 34.09 | 34.20 | 56,016 | -0.07(-0.21%) |
Apr 08, 2015 | 34.45 | 34.45 | 34.14 | 34.27 | 24,139 | +0.17(+0.50%) |
Apr 07, 2015 | 34.35 | 34.35 | 34.10 | 34.10 | 15,271 | -0.08(-0.23%) |
Apr 06, 2015 | 34.21 | 34.47 | 34.01 | 34.18 | 25,531 | +0.28(+0.82%) |
Apr 02, 2015 | 33.82 | 33.91 | 33.91 | 33.91 | 41,023 | +0.40(+1.19%) |
Apr 01, 2015 | 33.25 | 33.51 | 33.25 | 33.51 | 41,202 | +0.36(+1.07%) |
Mar 31, 2015 | 33.34 | 33.40 | 33.15 | 33.15 | 19,541 | -0.57(-1.69%) |
Mar 30, 2015 | 33.85 | 33.85 | 33.70 | 33.72 | 12,272 | -0.03(-0.08%) |
Mar 27, 2015 | 33.89 | 33.93 | 33.72 | 33.75 | 70,676 | +0.20(+0.61%) |
Mar 26, 2015 | 33.90 | 33.90 | 33.43 | 33.54 | 72,513 | -0.67(-1.95%) |
Mar 25, 2015 | 34.17 | 34.35 | 34.17 | 34.21 | 6,781 | -0.03(-0.10%) |
Mar 24, 2015 | 34.30 | 34.39 | 34.20 | 34.24 | 21,267 | -0.15(-0.45%) |
Mar 23, 2015 | 34.31 | 34.55 | 34.16 | 34.40 | 27,481 | +0.44(+1.28%) |
Mar 20, 2015 | 33.72 | 34.27 | 33.63 | 33.96 | 26,824 | +0.89(+2.69%) |
Mar 19, 2015 | 33.30 | 33.30 | 32.95 | 33.07 | 26,625 | -0.30(-0.91%) |
Mar 18, 2015 | 32.77 | 33.68 | 32.77 | 33.37 | 15,079 | +0.74(+2.26%) |
Mar 17, 2015 | 32.77 | 32.77 | 32.48 | 32.64 | 62,561 | -0.55(-1.66%) |
Mar 16, 2015 | 33.12 | 33.28 | 33.01 | 33.19 | 28,568 | +0.06(+0.19%) |
Mar 13, 2015 | 33.24 | 33.24 | 32.88 | 33.12 | 41,025 | -0.25(-0.75%) |
Mar 12, 2015 | 32.78 | 33.37 | 32.78 | 33.37 | 27,428 | +1.10(+3.42%) |
Mar 11, 2015 | 32.40 | 32.42 | 32.10 | 32.27 | 29,476 | -0.01(-0.03%) |
Mar 10, 2015 | 32.55 | 32.59 | 32.16 | 32.28 | 83,658 | -0.79(-2.39%) |
Mar 09, 2015 | 33.12 | 33.12 | 32.84 | 33.07 | 101,847 | +0.05(+0.16%) |
Mar 06, 2015 | 33.46 | 33.46 | 32.95 | 33.02 | 31,241 | -0.78(-2.32%) |
Mar 05, 2015 | 33.63 | 33.82 | 33.53 | 33.80 | 63,456 | +0.22(+0.66%) |
Mar 04, 2015 | 33.58 | 33.60 | 33.26 | 33.58 | 32,882 | -0.11(-0.32%) |
Mar 03, 2015 | 33.94 | 33.94 | 33.56 | 33.69 | 72,931 | -0.40(-1.17%) |
Mar 02, 2015 | 34.01 | 34.09 | 33.84 | 34.09 | 54,201 | +0.10(+0.29%) |
Feb 27, 2015 | 33.85 | 34.09 | 33.74 | 33.99 | 17,218 | +0.44(+1.33%) |
Feb 26, 2015 | 33.81 | 33.89 | 33.42 | 33.54 | 123,063 | -0.44(-1.28%) |
Feb 25, 2015 | 33.59 | 34.01 | 33.59 | 33.98 | 69,932 | +0.24(+0.71%) |
Feb 24, 2015 | 33.50 | 33.63 | 33.40 | 33.74 | 54,217 | +0.25(+0.74%) |
Feb 23, 2015 | 33.39 | 33.52 | 33.24 | 33.49 | 29,614 | +0.12(+0.37%) |
Feb 20, 2015 | 32.74 | 33.54 | 32.68 | 33.37 | 110,445 | +0.41(+1.24%) |
Feb 19, 2015 | 32.94 | 33.06 | 32.80 | 32.96 | 46,667 | -0.03(-0.11%) |
Feb 18, 2015 | 32.77 | 33.00 | 32.74 | 32.99 | 26,984 | +0.38(+1.17%) |
Feb 17, 2015 | 32.46 | 32.72 | 32.27 | 32.61 | 21,399 | -0.10(-0.30%) |
Feb 13, 2015 | 32.66 | 32.71 | 32.71 | 32.71 | 31,807 | +0.05(+0.16%) |
Feb 12, 2015 | 32.14 | 32.66 | 32.14 | 32.65 | 33,045 | +0.89(+2.80%) |
Feb 11, 2015 | 31.75 | 31.76 | 31.61 | 31.76 | 6,406 | +0.13(+0.42%) |
Feb 10, 2015 | 31.69 | 31.71 | 31.55 | 31.63 | 7,710 | +0.20(+0.62%) |
Feb 09, 2015 | 30.98 | 31.49 | 30.95 | 31.43 | 44,130 | +0.18(+0.57%) |
Feb 06, 2015 | 31.48 | 31.48 | 31.19 | 31.26 | 79,821 | -0.53(-1.65%) |
Feb 05, 2015 | 31.52 | 31.85 | 31.52 | 31.78 | 62,503 | +0.37(+1.19%) |
Feb 04, 2015 | 31.61 | 31.70 | 31.11 | 31.41 | 36,909 | -0.29(-0.93%) |
Feb 03, 2015 | 31.51 | 31.73 | 31.31 | 31.70 | 57,365 | +0.75(+2.41%) |