Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.65 | 36.76 | 35.99 | 36.09 | 8,872,682 | -0.86(-2.33%) |
Apr 29, 2015 | 36.74 | 37.04 | 36.25 | 36.95 | 11,309,665 | +0.14(+0.38%) |
Apr 28, 2015 | 36.82 | 37.01 | 36.49 | 36.81 | 8,562,824 | -0.10(-0.27%) |
Apr 27, 2015 | 37.08 | 37.54 | 36.72 | 36.91 | 14,914,520 | -0.21(-0.57%) |
Apr 24, 2015 | 36.82 | 37.20 | 36.27 | 37.12 | 11,592,896 | +0.23(+0.62%) |
Apr 23, 2015 | 35.87 | 37.23 | 35.84 | 36.89 | 15,457,403 | +0.63(+1.74%) |
Apr 22, 2015 | 35.28 | 36.44 | 35.28 | 36.26 | 25,233,130 | +0.91(+2.57%) |
Apr 21, 2015 | 34.89 | 35.67 | 33.61 | 35.35 | 28,097,728 | +0.46(+1.32%) |
Apr 20, 2015 | 33.34 | 35.00 | 33.11 | 34.89 | 21,352,520 | +1.59(+4.77%) |
Apr 17, 2015 | 32.24 | 33.31 | 32.22 | 33.30 | 15,362,118 | +0.88(+2.71%) |
Apr 16, 2015 | 32.52 | 32.64 | 31.95 | 32.42 | 11,139,684 | -0.44(-1.34%) |
Apr 15, 2015 | 33.72 | 34.11 | 32.82 | 32.86 | 14,157,044 | -0.35(-1.05%) |
Apr 14, 2015 | 31.87 | 33.26 | 31.87 | 33.21 | 19,026,336 | +0.13(+0.39%) |
Apr 13, 2015 | 33.55 | 33.72 | 33.01 | 33.08 | 8,280,584 | -0.67(-1.99%) |
Apr 10, 2015 | 33.95 | 34.08 | 33.72 | 33.75 | 8,002,986 | -0.04(-0.12%) |
Apr 09, 2015 | 33.34 | 33.85 | 33.31 | 33.79 | 6,499,730 | +0.54(+1.62%) |
Apr 08, 2015 | 33.56 | 33.66 | 33.21 | 33.25 | 6,767,293 | -0.30(-0.89%) |
Apr 07, 2015 | 33.44 | 33.67 | 33.17 | 33.55 | 6,559,133 | +0.31(+0.93%) |
Apr 06, 2015 | 32.98 | 33.43 | 32.98 | 33.24 | 6,827,743 | -0.08(-0.24%) |
Apr 02, 2015 | 33.32 | 33.32 | 33.32 | 0 | -0.13(-0.39%) | |
Apr 01, 2015 | 33.20 | 33.60 | 32.96 | 33.45 | 9,978,386 | +0.33(+1.00%) |
Mar 31, 2015 | 33.24 | 33.34 | 32.83 | 33.12 | 9,094,595 | -0.23(-0.69%) |
Mar 30, 2015 | 33.34 | 33.60 | 33.25 | 33.35 | 7,334,173 | +0.15(+0.45%) |
Mar 27, 2015 | 33.16 | 33.26 | 32.77 | 33.20 | 6,591,495 | -0.07(-0.21%) |
Mar 26, 2015 | 33.43 | 32.71 | 33.27 | 9,833,967 | -0.04(-0.12%) | |
Mar 25, 2015 | 33.96 | 33.99 | 33.30 | 33.31 | 7,976,184 | -0.45(-1.33%) |
Mar 24, 2015 | 33.65 | 34.15 | 33.47 | 33.76 | 9,378,356 | +0.06(+0.18%) |
Mar 23, 2015 | 34.99 | 35.00 | 33.64 | 33.70 | 9,363,693 | -1.46(-4.15%) |
Mar 20, 2015 | 34.89 | 35.35 | 34.89 | 35.16 | 12,272,772 | +0.41(+1.18%) |
Mar 19, 2015 | 34.91 | 35.05 | 34.53 | 34.75 | 4,715,816 | -0.31(-0.88%) |
Mar 18, 2015 | 34.50 | 35.19 | 34.30 | 35.06 | 5,892,243 | +0.43(+1.24%) |
Mar 17, 2015 | 34.42 | 34.73 | 34.39 | 34.63 | 4,376,705 | -0.03(-0.09%) |
Mar 16, 2015 | 34.37 | 34.68 | 34.22 | 34.66 | 5,758,676 | +0.53(+1.55%) |
Mar 13, 2015 | 34.11 | 34.20 | 33.76 | 34.13 | 8,170,807 | -0.05(-0.15%) |
Mar 12, 2015 | 33.80 | 34.31 | 33.80 | 34.18 | 5,509,311 | +0.52(+1.54%) |
Mar 11, 2015 | 33.60 | 33.84 | 33.47 | 33.66 | 4,563,265 | +0.23(+0.69%) |
Mar 10, 2015 | 33.56 | 33.74 | 33.43 | 33.43 | 7,926,222 | -0.52(-1.53%) |
Mar 09, 2015 | 33.58 | 34.02 | 33.58 | 33.95 | 5,559,369 | +0.27(+0.80%) |
Mar 06, 2015 | 33.60 | 33.95 | 33.55 | 33.68 | 6,931,604 | -0.20(-0.59%) |
Mar 05, 2015 | 34.12 | 34.17 | 33.78 | 33.88 | 7,065,687 | -0.36(-1.05%) |
Mar 04, 2015 | 34.28 | 33.66 | 34.24 | 12,541,051 | +0.12(+0.35%) | |
Mar 03, 2015 | 34.10 | 34.12 | 6,730,066 | -0.55(-1.59%) | ||
Mar 02, 2015 | 34.31 | 34.71 | 34.31 | 34.67 | 8,529,832 | +0.36(+1.05%) |
Feb 27, 2015 | 34.50 | 34.77 | 34.14 | 34.31 | 11,347,462 | +0.00(+0.00%) |
Feb 26, 2015 | 34.28 | 34.31 | 9,977,829 | -0.90(-2.56%) | ||
Feb 25, 2015 | 35.54 | 35.65 | 35.18 | 35.21 | 5,886,027 | -0.36(-1.01%) |
Feb 24, 2015 | 35.74 | 35.81 | 35.52 | 35.57 | 2,972,974 | -0.20(-0.56%) |
Feb 23, 2015 | 35.60 | 35.78 | 35.42 | 35.77 | 3,859,992 | +0.22(+0.62%) |
Feb 20, 2015 | 35.41 | 35.69 | 35.16 | 35.55 | 5,792,191 | +0.02(+0.06%) |
Feb 19, 2015 | 35.20 | 35.78 | 35.14 | 35.53 | 6,136,600 | +0.14(+0.40%) |
Feb 18, 2015 | 35.88 | 35.90 | 35.29 | 35.39 | 7,729,139 | -0.46(-1.28%) |
Feb 17, 2015 | 34.90 | 35.95 | 34.90 | 35.85 | 6,732,133 | -0.23(-0.64%) |
Feb 13, 2015 | 36.08 | 36.08 | 36.08 | 0 | -0.49(-1.34%) | |
Feb 12, 2015 | 36.04 | 36.61 | 36.02 | 36.57 | 5,193,365 | +0.63(+1.75%) |
Feb 11, 2015 | 35.39 | 36.24 | 35.39 | 35.94 | 6,557,518 | +0.41(+1.15%) |
Feb 10, 2015 | 35.45 | 35.64 | 35.16 | 35.53 | 4,045,281 | +0.23(+0.65%) |
Feb 09, 2015 | 35.29 | 35.58 | 35.20 | 35.30 | 4,786,543 | -0.14(-0.40%) |
Feb 06, 2015 | 35.27 | 35.69 | 35.22 | 35.44 | 6,979,238 | +0.24(+0.68%) |
Feb 05, 2015 | 34.61 | 35.24 | 34.61 | 35.20 | 5,089,728 | +0.63(+1.82%) |
Feb 04, 2015 | 34.50 | 34.78 | 34.32 | 34.57 | 5,683,286 | -0.09(-0.26%) |
Feb 03, 2015 | 33.86 | 34.71 | 33.81 | 34.66 | 6,117,683 | +0.98(+2.91%) |