Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.92 | 35.05 | 33.84 | 34.02 | 263,816 | -1.14(-3.25%) |
Apr 29, 2015 | 35.89 | 35.95 | 35.05 | 35.17 | 219,930 | -0.83(-2.31%) |
Apr 28, 2015 | 35.24 | 36.03 | 35.11 | 36.00 | 248,683 | +0.66(+1.88%) |
Apr 27, 2015 | 35.90 | 36.12 | 35.12 | 35.33 | 262,024 | -0.26(-0.73%) |
Apr 24, 2015 | 35.37 | 35.64 | 34.97 | 35.60 | 176,303 | +0.16(+0.45%) |
Apr 23, 2015 | 35.12 | 35.52 | 34.91 | 35.44 | 216,303 | +0.14(+0.40%) |
Apr 22, 2015 | 34.63 | 35.59 | 34.52 | 35.29 | 410,647 | +0.65(+1.87%) |
Apr 21, 2015 | 34.81 | 35.12 | 34.51 | 34.65 | 145,218 | -0.17(-0.48%) |
Apr 20, 2015 | 34.05 | 34.93 | 33.75 | 34.81 | 205,724 | +0.87(+2.57%) |
Apr 17, 2015 | 34.28 | 34.46 | 33.81 | 33.94 | 183,876 | -0.63(-1.82%) |
Apr 16, 2015 | 34.83 | 35.04 | 34.27 | 34.57 | 163,310 | -0.25(-0.72%) |
Apr 15, 2015 | 34.87 | 35.18 | 34.63 | 34.82 | 185,136 | +0.00(+0.00%) |
Apr 14, 2015 | 35.29 | 35.29 | 34.34 | 34.82 | 187,919 | -0.30(-0.86%) |
Apr 13, 2015 | 35.39 | 35.60 | 35.05 | 35.12 | 138,226 | -0.17(-0.48%) |
Apr 10, 2015 | 35.12 | 35.52 | 35.12 | 35.29 | 117,385 | +0.37(+1.06%) |
Apr 09, 2015 | 35.13 | 35.44 | 34.49 | 34.92 | 192,263 | -0.32(-0.91%) |
Apr 08, 2015 | 34.79 | 35.51 | 34.79 | 35.24 | 271,874 | +0.50(+1.45%) |
Apr 07, 2015 | 34.76 | 35.27 | 34.70 | 34.74 | 195,263 | -0.05(-0.14%) |
Apr 06, 2015 | 34.72 | 35.09 | 34.64 | 34.79 | 305,325 | -0.15(-0.43%) |
Apr 02, 2015 | 35.14 | 34.94 | 34.94 | 34.94 | 231,877 | -0.30(-0.86%) |
Apr 01, 2015 | 35.26 | 35.49 | 34.86 | 35.24 | 186,392 | -0.18(-0.50%) |
Mar 31, 2015 | 35.54 | 35.56 | 35.02 | 35.42 | 201,137 | -0.13(-0.38%) |
Mar 30, 2015 | 35.07 | 35.71 | 35.07 | 35.55 | 184,691 | +0.55(+1.58%) |
Mar 27, 2015 | 34.90 | 35.17 | 34.53 | 35.00 | 274,380 | +0.10(+0.29%) |
Mar 26, 2015 | 35.02 | 35.23 | 34.73 | 34.90 | 258,536 | -0.11(-0.31%) |
Mar 25, 2015 | 35.70 | 35.72 | 34.98 | 35.01 | 379,610 | -0.64(-1.79%) |
Mar 24, 2015 | 35.08 | 35.75 | 34.97 | 35.65 | 353,832 | +0.43(+1.22%) |
Mar 23, 2015 | 35.01 | 35.38 | 34.65 | 35.22 | 252,265 | +0.22(+0.62%) |
Mar 20, 2015 | 35.12 | 35.53 | 34.70 | 35.00 | 959,206 | +0.05(+0.14%) |
Mar 19, 2015 | 34.84 | 35.10 | 34.44 | 34.95 | 235,880 | +0.15(+0.43%) |
Mar 18, 2015 | 34.36 | 34.81 | 33.70 | 34.80 | 312,491 | +0.42(+1.22%) |
Mar 17, 2015 | 33.88 | 34.50 | 33.80 | 34.38 | 262,068 | +0.16(+0.47%) |
Mar 16, 2015 | 34.73 | 34.76 | 34.07 | 34.22 | 372,979 | -0.35(-1.02%) |
Mar 13, 2015 | 34.81 | 34.86 | 34.12 | 34.57 | 316,578 | -0.38(-1.08%) |
Mar 12, 2015 | 33.69 | 35.03 | 33.58 | 34.95 | 365,689 | +1.55(+4.63%) |
Mar 11, 2015 | 32.75 | 33.45 | 32.72 | 33.40 | 187,302 | +0.57(+1.74%) |
Mar 10, 2015 | 32.99 | 33.20 | 32.70 | 32.83 | 189,832 | -0.41(-1.24%) |
Mar 09, 2015 | 33.25 | 33.39 | 32.92 | 33.24 | 170,333 | +0.24(+0.71%) |
Mar 06, 2015 | 32.97 | 33.67 | 32.97 | 33.01 | 208,795 | -0.25(-0.76%) |
Mar 05, 2015 | 33.29 | 33.74 | 33.05 | 33.26 | 180,476 | -0.09(-0.28%) |
Mar 04, 2015 | 33.07 | 33.92 | 33.12 | 33.35 | 264,731 | +0.24(+0.71%) |
Mar 03, 2015 | 32.76 | 33.47 | 32.68 | 33.12 | 342,129 | -0.16(-0.48%) |
Mar 02, 2015 | 33.17 | 33.70 | 32.98 | 33.28 | 327,648 | +0.12(+0.35%) |
Feb 27, 2015 | 34.07 | 34.15 | 33.14 | 33.16 | 508,192 | -0.91(-2.66%) |
Feb 26, 2015 | 34.02 | 34.39 | 33.54 | 34.07 | 315,399 | +0.11(+0.32%) |
Feb 25, 2015 | 33.12 | 34.96 | 32.59 | 33.96 | 808,800 | +2.08(+6.51%) |
Feb 24, 2015 | 31.60 | 32.01 | 31.60 | 31.88 | 308,965 | +0.31(+0.98%) |
Feb 23, 2015 | 31.86 | 31.92 | 31.45 | 31.57 | 233,986 | -0.29(-0.92%) |
Feb 20, 2015 | 32.02 | 32.02 | 31.36 | 31.86 | 206,097 | -0.16(-0.50%) |
Feb 19, 2015 | 32.18 | 32.40 | 31.90 | 32.02 | 282,186 | -0.29(-0.88%) |
Feb 18, 2015 | 31.76 | 32.32 | 31.61 | 32.31 | 412,081 | +0.36(+1.13%) |
Feb 17, 2015 | 32.05 | 32.12 | 31.65 | 31.95 | 231,769 | -0.10(-0.31%) |
Feb 13, 2015 | 31.40 | 32.05 | 32.05 | 32.05 | 257,826 | +0.45(+1.44%) |
Feb 12, 2015 | 31.65 | 31.89 | 31.34 | 31.60 | 288,234 | +0.03(+0.11%) |
Feb 11, 2015 | 30.87 | 31.64 | 30.74 | 31.56 | 190,615 | +0.60(+1.93%) |
Feb 10, 2015 | 31.35 | 31.39 | 30.48 | 30.97 | 287,045 | -0.28(-0.89%) |
Feb 09, 2015 | 31.59 | 31.92 | 30.72 | 31.24 | 384,848 | -0.42(-1.33%) |
Feb 06, 2015 | 31.78 | 32.26 | 31.43 | 31.66 | 389,433 | -0.19(-0.61%) |
Feb 05, 2015 | 31.23 | 31.88 | 31.23 | 31.86 | 263,238 | +0.65(+2.07%) |
Feb 04, 2015 | 30.55 | 31.37 | 30.53 | 31.21 | 315,768 | +0.67(+2.20%) |
Feb 03, 2015 | 30.08 | 30.77 | 29.83 | 30.54 | 283,406 | +0.65(+2.16%) |