Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.42 | 35.72 | 35.07 | 35.14 | 181,503 | -0.08(-0.24%) |
Apr 29, 2015 | 35.79 | 35.87 | 35.03 | 35.23 | 288,056 | -0.48(-1.34%) |
Apr 28, 2015 | 35.71 | 35.78 | 35.34 | 35.70 | 347,689 | -0.87(-2.38%) |
Apr 27, 2015 | 36.70 | 36.78 | 36.51 | 36.57 | 192,106 | +0.42(+1.16%) |
Apr 24, 2015 | 35.85 | 36.30 | 35.72 | 36.15 | 148,466 | +0.50(+1.41%) |
Apr 23, 2015 | 35.47 | 35.70 | 35.19 | 35.65 | 181,853 | -0.06(-0.16%) |
Apr 22, 2015 | 35.76 | 35.80 | 35.48 | 35.71 | 123,253 | -0.42(-1.16%) |
Apr 21, 2015 | 36.00 | 36.24 | 35.92 | 36.13 | 86,273 | +0.44(+1.22%) |
Apr 20, 2015 | 35.92 | 35.95 | 35.59 | 35.69 | 109,093 | +0.52(+1.48%) |
Apr 17, 2015 | 35.35 | 35.46 | 34.98 | 35.18 | 310,504 | -0.93(-2.57%) |
Apr 16, 2015 | 36.04 | 36.27 | 35.98 | 36.10 | 135,658 | -0.03(-0.07%) |
Apr 15, 2015 | 36.34 | 36.39 | 35.90 | 36.13 | 147,620 | -0.12(-0.32%) |
Apr 14, 2015 | 36.35 | 36.45 | 36.24 | 36.25 | 158,414 | +0.33(+0.91%) |
Apr 13, 2015 | 35.94 | 36.20 | 35.89 | 35.92 | 87,268 | -0.41(-1.13%) |
Apr 10, 2015 | 36.00 | 36.47 | 35.95 | 36.33 | 309,039 | +0.83(+2.33%) |
Apr 09, 2015 | 35.61 | 35.74 | 35.37 | 35.50 | 153,155 | +0.33(+0.93%) |
Apr 08, 2015 | 35.55 | 35.55 | 35.16 | 35.18 | 125,654 | -0.46(-1.29%) |
Apr 07, 2015 | 35.59 | 35.91 | 35.54 | 35.64 | 285,583 | +0.15(+0.42%) |
Apr 06, 2015 | 35.36 | 35.78 | 35.36 | 35.48 | 177,232 | +0.24(+0.69%) |
Apr 02, 2015 | 35.43 | 35.24 | 35.24 | 35.24 | 227,635 | +0.41(+1.18%) |
Apr 01, 2015 | 35.13 | 35.14 | 34.76 | 34.83 | 105,737 | +0.13(+0.36%) |
Mar 31, 2015 | 34.82 | 35.07 | 34.71 | 34.71 | 475,287 | -0.39(-1.10%) |
Mar 30, 2015 | 34.94 | 35.23 | 34.92 | 35.09 | 85,015 | +0.26(+0.75%) |
Mar 27, 2015 | 34.90 | 34.97 | 34.79 | 34.83 | 96,696 | +0.36(+1.04%) |
Mar 26, 2015 | 34.47 | 34.62 | 34.25 | 34.47 | 140,814 | -0.44(-1.25%) |
Mar 25, 2015 | 35.56 | 35.56 | 34.85 | 34.91 | 139,896 | -0.46(-1.30%) |
Mar 24, 2015 | 35.17 | 35.42 | 35.08 | 35.37 | 126,687 | +0.30(+0.86%) |
Mar 23, 2015 | 34.87 | 35.13 | 34.71 | 35.07 | 109,191 | +0.06(+0.17%) |
Mar 20, 2015 | 35.14 | 35.22 | 34.91 | 35.01 | 351,136 | +0.63(+1.83%) |
Mar 19, 2015 | 34.06 | 34.50 | 34.04 | 34.38 | 158,298 | -0.45(-1.30%) |
Mar 18, 2015 | 34.63 | 34.94 | 34.24 | 34.83 | 219,084 | +0.05(+0.14%) |
Mar 17, 2015 | 34.77 | 34.88 | 34.44 | 34.78 | 221,027 | -0.47(-1.33%) |
Mar 16, 2015 | 35.12 | 35.88 | 35.09 | 35.25 | 391,157 | +1.00(+2.93%) |
Mar 13, 2015 | 33.63 | 34.25 | 33.62 | 34.25 | 175,417 | +0.12(+0.34%) |
Mar 12, 2015 | 33.95 | 34.13 | 33.82 | 34.13 | 111,984 | +0.40(+1.19%) |
Mar 11, 2015 | 33.83 | 33.93 | 33.54 | 33.73 | 86,155 | -0.01(-0.02%) |
Mar 10, 2015 | 33.48 | 33.88 | 33.47 | 33.73 | 140,529 | -0.41(-1.20%) |
Mar 09, 2015 | 34.21 | 34.21 | 33.99 | 34.15 | 88,754 | +0.28(+0.82%) |
Mar 06, 2015 | 33.95 | 34.01 | 33.82 | 33.87 | 76,444 | -0.44(-1.27%) |
Mar 05, 2015 | 34.41 | 34.49 | 34.25 | 34.30 | 136,493 | +0.18(+0.52%) |
Mar 04, 2015 | 34.15 | 34.24 | 33.84 | 34.13 | 191,974 | -0.23(-0.66%) |
Mar 03, 2015 | 34.66 | 34.76 | 34.27 | 34.35 | 230,130 | -0.08(-0.24%) |
Mar 02, 2015 | 34.39 | 34.56 | 34.36 | 34.44 | 142,190 | +0.31(+0.91%) |
Feb 27, 2015 | 33.94 | 34.37 | 33.88 | 34.13 | 254,703 | +0.70(+2.10%) |
Feb 26, 2015 | 33.21 | 33.57 | 33.16 | 33.43 | 586,627 | +0.54(+1.66%) |
Feb 25, 2015 | 31.96 | 33.31 | 31.93 | 32.88 | 429,589 | +1.82(+5.85%) |
Feb 24, 2015 | 30.95 | 31.13 | 30.76 | 31.06 | 233,453 | +0.18(+0.57%) |
Feb 23, 2015 | 30.85 | 30.97 | 30.78 | 30.89 | 102,872 | +0.17(+0.55%) |
Feb 20, 2015 | 30.36 | 30.83 | 30.28 | 30.72 | 142,260 | +0.04(+0.14%) |
Feb 19, 2015 | 30.72 | 30.83 | 30.60 | 30.68 | 88,097 | -0.10(-0.33%) |
Feb 18, 2015 | 30.73 | 30.78 | 30.42 | 30.78 | 267,196 | -0.02(-0.05%) |
Feb 17, 2015 | 30.39 | 30.92 | 30.36 | 30.80 | 109,379 | +0.29(+0.96%) |
Feb 13, 2015 | 30.49 | 30.50 | 30.50 | 30.50 | 246,267 | -0.54(-1.75%) |
Feb 12, 2015 | 30.75 | 31.06 | 30.75 | 31.05 | 93,358 | +0.54(+1.78%) |
Feb 11, 2015 | 30.48 | 30.57 | 30.38 | 30.50 | 154,503 | -0.18(-0.60%) |
Feb 10, 2015 | 30.34 | 30.70 | 30.34 | 30.69 | 99,359 | +0.26(+0.85%) |
Feb 09, 2015 | 30.46 | 30.61 | 30.39 | 30.43 | 102,245 | +0.04(+0.14%) |
Feb 06, 2015 | 30.48 | 30.59 | 30.34 | 30.39 | 241,193 | -0.88(-2.81%) |
Feb 05, 2015 | 31.14 | 31.30 | 31.08 | 31.26 | 112,426 | +0.35(+1.14%) |
Feb 04, 2015 | 30.95 | 31.06 | 30.88 | 30.91 | 123,391 | -0.28(-0.91%) |
Feb 03, 2015 | 31.01 | 31.27 | 31.01 | 31.20 | 163,003 | +0.06(+0.19%) |