Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.73 | 37.13 | 35.95 | 36.30 | 110,680 | -0.65(-1.76%) |
Apr 29, 2015 | 36.92 | 37.15 | 36.60 | 36.95 | 108,507 | +0.02(+0.05%) |
Apr 28, 2015 | 36.55 | 37.04 | 36.40 | 36.93 | 103,925 | +0.47(+1.29%) |
Apr 27, 2015 | 36.45 | 36.65 | 36.30 | 36.46 | 174,748 | +0.19(+0.52%) |
Apr 24, 2015 | 36.11 | 36.43 | 35.46 | 36.27 | 98,829 | +0.24(+0.67%) |
Apr 23, 2015 | 35.79 | 36.15 | 35.67 | 36.03 | 146,051 | +0.30(+0.84%) |
Apr 22, 2015 | 36.12 | 36.30 | 35.69 | 35.73 | 79,338 | -0.28(-0.78%) |
Apr 21, 2015 | 35.85 | 36.20 | 35.66 | 36.01 | 170,162 | +0.45(+1.27%) |
Apr 20, 2015 | 34.55 | 35.65 | 34.46 | 35.56 | 137,842 | +1.27(+3.70%) |
Apr 17, 2015 | 34.18 | 34.32 | 33.93 | 34.29 | 163,424 | +0.17(+0.50%) |
Apr 16, 2015 | 33.74 | 34.26 | 33.49 | 34.12 | 231,782 | +0.24(+0.71%) |
Apr 15, 2015 | 33.48 | 33.99 | 33.29 | 33.88 | 136,586 | +0.69(+2.08%) |
Apr 14, 2015 | 33.21 | 33.59 | 33.04 | 33.19 | 139,162 | -0.12(-0.36%) |
Apr 13, 2015 | 33.56 | 34.19 | 33.14 | 33.31 | 90,492 | -0.12(-0.36%) |
Apr 10, 2015 | 33.30 | 33.96 | 33.06 | 33.43 | 113,547 | +0.29(+0.88%) |
Apr 09, 2015 | 34.16 | 34.37 | 32.58 | 33.14 | 166,199 | -1.02(-2.99%) |
Apr 08, 2015 | 34.05 | 34.49 | 33.79 | 34.16 | 97,275 | +0.12(+0.35%) |
Apr 07, 2015 | 35.54 | 35.71 | 33.95 | 34.04 | 183,202 | -1.40(-3.95%) |
Apr 06, 2015 | 35.27 | 35.75 | 35.05 | 35.44 | 103,594 | -0.11(-0.31%) |
Apr 02, 2015 | 34.25 | 35.55 | 35.55 | 35.55 | 176,700 | +1.35(+3.95%) |
Apr 01, 2015 | 33.81 | 34.33 | 33.75 | 34.20 | 65,391 | +0.32(+0.94%) |
Mar 31, 2015 | 33.89 | 34.21 | 33.64 | 33.88 | 120,887 | -0.24(-0.70%) |
Mar 30, 2015 | 33.45 | 34.24 | 33.45 | 34.12 | 151,800 | +0.73(+2.19%) |
Mar 27, 2015 | 33.38 | 33.54 | 33.17 | 33.39 | 57,327 | +0.02(+0.06%) |
Mar 26, 2015 | 32.60 | 33.50 | 32.49 | 33.37 | 92,163 | +0.62(+1.89%) |
Mar 25, 2015 | 33.82 | 34.03 | 32.70 | 32.75 | 75,124 | -1.08(-3.19%) |
Mar 24, 2015 | 33.82 | 34.03 | 33.65 | 33.83 | 78,291 | +0.06(+0.18%) |
Mar 23, 2015 | 33.83 | 34.00 | 33.74 | 33.77 | 66,403 | -0.21(-0.62%) |
Mar 20, 2015 | 33.96 | 34.08 | 33.80 | 33.98 | 229,293 | +0.17(+0.50%) |
Mar 19, 2015 | 33.80 | 34.05 | 33.75 | 33.81 | 114,226 | -0.12(-0.35%) |
Mar 18, 2015 | 33.75 | 34.05 | 33.67 | 33.93 | 153,941 | +0.03(+0.09%) |
Mar 17, 2015 | 33.74 | 34.17 | 33.60 | 33.90 | 103,882 | -0.03(-0.09%) |
Mar 16, 2015 | 33.33 | 34.05 | 33.23 | 33.93 | 213,975 | +0.94(+2.85%) |
Mar 13, 2015 | 32.75 | 33.15 | 32.65 | 32.99 | 180,162 | +0.24(+0.73%) |
Mar 12, 2015 | 32.57 | 33.74 | 32.25 | 32.75 | 187,592 | +0.50(+1.55%) |
Mar 11, 2015 | 32.01 | 32.76 | 32.01 | 32.25 | 231,567 | +0.21(+0.66%) |
Mar 10, 2015 | 31.63 | 32.14 | 31.63 | 32.04 | 167,004 | -0.04(-0.12%) |
Mar 09, 2015 | 31.88 | 32.20 | 31.88 | 32.08 | 452,019 | +0.18(+0.56%) |
Mar 06, 2015 | 32.01 | 32.15 | 31.66 | 31.90 | 172,304 | -0.20(-0.62%) |
Mar 05, 2015 | 32.00 | 32.47 | 31.60 | 32.10 | 309,026 | +1.63(+5.35%) |
Mar 04, 2015 | 30.97 | 31.00 | 30.31 | 30.47 | 61,150 | -0.53(-1.71%) |
Mar 03, 2015 | 30.55 | 31.18 | 30.02 | 31.00 | 146,238 | +0.20(+0.65%) |
Mar 02, 2015 | 30.58 | 31.23 | 30.37 | 30.80 | 87,277 | +0.30(+0.98%) |
Feb 27, 2015 | 30.95 | 31.45 | 30.29 | 30.50 | 100,367 | -0.45(-1.45%) |
Feb 26, 2015 | 31.10 | 31.45 | 30.89 | 30.95 | 207,796 | -0.02(-0.06%) |
Feb 25, 2015 | 30.32 | 31.20 | 30.28 | 30.97 | 130,631 | +0.60(+1.98%) |
Feb 24, 2015 | 29.98 | 30.52 | 29.95 | 30.37 | 156,174 | +0.57(+1.91%) |
Feb 23, 2015 | 29.84 | 29.96 | 29.51 | 29.80 | 134,208 | +0.10(+0.34%) |
Feb 20, 2015 | 28.78 | 30.04 | 28.78 | 29.70 | 353,464 | +1.22(+4.28%) |
Feb 19, 2015 | 29.35 | 29.76 | 28.43 | 28.48 | 47,003 | -0.90(-3.06%) |
Feb 18, 2015 | 28.92 | 29.45 | 28.86 | 29.38 | 49,266 | +0.31(+1.07%) |
Feb 17, 2015 | 28.57 | 29.62 | 28.57 | 29.07 | 96,363 | +0.66(+2.32%) |
Feb 13, 2015 | 28.14 | 28.41 | 28.41 | 28.41 | 150,000 | +0.40(+1.43%) |
Feb 12, 2015 | 27.29 | 28.16 | 27.23 | 28.01 | 73,183 | +0.77(+2.83%) |
Feb 11, 2015 | 27.53 | 27.69 | 27.16 | 27.24 | 262,917 | -0.27(-0.98%) |
Feb 10, 2015 | 26.85 | 27.69 | 26.44 | 27.51 | 164,585 | +0.96(+3.62%) |
Feb 09, 2015 | 26.10 | 26.86 | 26.00 | 26.55 | 82,605 | +0.40(+1.53%) |
Feb 06, 2015 | 26.55 | 26.98 | 26.01 | 26.15 | 125,296 | -0.27(-1.02%) |
Feb 05, 2015 | 26.14 | 26.56 | 26.02 | 26.42 | 73,494 | +0.38(+1.46%) |
Feb 04, 2015 | 25.81 | 26.63 | 25.81 | 26.04 | 119,025 | +0.23(+0.89%) |
Feb 03, 2015 | 25.50 | 26.00 | 25.39 | 25.81 | 295,230 | +0.52(+2.06%) |