Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.25 | 34.29 | 33.95 | 34.11 | 60,119 | -0.09(-0.27%) |
Apr 29, 2015 | 34.26 | 34.34 | 34.03 | 34.20 | 59,796 | -0.08(-0.22%) |
Apr 28, 2015 | 34.71 | 34.71 | 34.03 | 34.27 | 33,999 | -0.09(-0.27%) |
Apr 27, 2015 | 34.29 | 34.56 | 34.03 | 34.37 | 101,276 | +0.06(+0.17%) |
Apr 24, 2015 | 34.48 | 34.77 | 34.12 | 34.31 | 55,375 | -0.18(-0.51%) |
Apr 23, 2015 | 33.91 | 34.48 | 33.91 | 34.48 | 33,040 | +0.25(+0.73%) |
Apr 22, 2015 | 34.18 | 34.40 | 34.07 | 34.23 | 38,906 | +0.17(+0.49%) |
Apr 21, 2015 | 34.17 | 34.48 | 33.86 | 34.07 | 84,402 | +0.02(+0.05%) |
Apr 20, 2015 | 34.48 | 34.48 | 34.01 | 34.05 | 58,939 | -0.40(-1.16%) |
Apr 17, 2015 | 34.01 | 34.48 | 33.85 | 34.45 | 137,852 | +0.33(+0.95%) |
Apr 16, 2015 | 34.06 | 34.75 | 33.77 | 34.12 | 155,485 | +0.17(+0.49%) |
Apr 15, 2015 | 33.21 | 34.07 | 32.89 | 33.96 | 119,739 | +0.80(+2.42%) |
Apr 14, 2015 | 33.10 | 33.40 | 32.98 | 33.16 | 80,832 | +0.03(+0.08%) |
Apr 13, 2015 | 33.11 | 33.31 | 32.84 | 33.13 | 270,590 | +0.03(+0.10%) |
Apr 10, 2015 | 32.35 | 33.11 | 32.31 | 33.10 | 41,548 | +0.58(+1.77%) |
Apr 09, 2015 | 32.52 | 32.70 | 31.88 | 32.52 | 120,669 | +0.11(+0.34%) |
Apr 08, 2015 | 31.00 | 32.66 | 31.00 | 32.41 | 123,365 | +1.42(+4.58%) |
Apr 07, 2015 | 31.59 | 33.21 | 30.81 | 30.99 | 274,235 | -0.40(-1.28%) |
Apr 06, 2015 | 32.40 | 32.98 | 31.19 | 31.39 | 1,264,885 | -0.97(-2.99%) |
Apr 02, 2015 | 34.32 | 32.36 | 32.36 | 32.36 | 79,884 | -1.62(-4.77%) |
Apr 01, 2015 | 34.71 | 35.07 | 33.81 | 33.98 | 71,970 | -0.68(-1.95%) |
Mar 31, 2015 | 33.33 | 34.97 | 33.06 | 34.66 | 188,990 | +1.10(+3.28%) |
Mar 30, 2015 | 32.85 | 33.62 | 32.58 | 33.56 | 104,207 | +1.02(+3.13%) |
Mar 27, 2015 | 33.55 | 33.61 | 32.24 | 32.54 | 73,988 | -0.69(-2.09%) |
Mar 26, 2015 | 32.70 | 33.52 | 32.65 | 33.23 | 142,051 | +0.60(+1.84%) |
Mar 25, 2015 | 32.14 | 33.27 | 31.58 | 32.63 | 367,414 | +0.57(+1.77%) |
Mar 24, 2015 | 31.19 | 32.64 | 31.03 | 32.06 | 73,261 | +0.50(+1.59%) |
Mar 23, 2015 | 31.41 | 31.67 | 30.65 | 31.56 | 65,250 | -0.05(-0.16%) |
Mar 20, 2015 | 31.25 | 32.76 | 30.81 | 31.61 | 89,849 | +0.43(+1.39%) |
Mar 19, 2015 | 30.74 | 32.88 | 30.74 | 31.18 | 59,092 | +0.25(+0.81%) |
Mar 18, 2015 | 30.64 | 32.57 | 30.28 | 30.93 | 92,107 | +0.07(+0.22%) |
Mar 17, 2015 | 29.96 | 31.72 | 29.85 | 30.86 | 183,781 | +0.73(+2.41%) |
Mar 16, 2015 | 30.98 | 31.11 | 29.92 | 30.13 | 275,420 | -1.04(-3.35%) |
Mar 13, 2015 | 31.44 | 32.13 | 30.92 | 31.18 | 97,703 | -0.54(-1.71%) |
Mar 12, 2015 | 32.37 | 32.53 | 30.76 | 31.72 | 66,030 | -0.46(-1.43%) |
Mar 11, 2015 | 33.31 | 33.93 | 31.87 | 32.18 | 68,354 | -1.18(-3.53%) |
Mar 10, 2015 | 31.35 | 33.37 | 30.12 | 33.36 | 108,436 | +1.59(+5.02%) |
Mar 09, 2015 | 33.21 | 33.59 | 31.75 | 31.76 | 94,290 | -1.59(-4.76%) |
Mar 06, 2015 | 33.18 | 34.13 | 33.01 | 33.35 | 117,622 | +0.00(+0.00%) |
Mar 05, 2015 | 34.18 | 34.64 | 32.81 | 33.35 | 84,644 | -0.33(-0.97%) |
Mar 04, 2015 | 33.86 | 34.18 | 33.62 | 33.67 | 48,072 | -0.51(-1.49%) |
Mar 03, 2015 | 34.18 | 35.32 | 33.85 | 34.18 | 180,355 | -0.12(-0.34%) |
Mar 02, 2015 | 34.57 | 34.98 | 33.72 | 34.30 | 103,855 | +0.07(+0.20%) |
Feb 27, 2015 | 34.38 | 35.07 | 34.11 | 34.23 | 57,057 | +0.02(+0.05%) |
Feb 26, 2015 | 35.05 | 35.07 | 34.01 | 34.22 | 35,709 | -0.77(-2.20%) |
Feb 25, 2015 | 34.26 | 35.06 | 34.03 | 34.98 | 58,807 | +0.66(+1.92%) |
Feb 24, 2015 | 34.97 | 35.07 | 33.99 | 34.32 | 71,255 | -0.41(-1.18%) |
Feb 23, 2015 | 34.10 | 34.80 | 33.90 | 34.73 | 71,926 | +0.71(+2.09%) |
Feb 20, 2015 | 32.70 | 34.68 | 32.32 | 34.02 | 102,953 | +1.19(+3.64%) |
Feb 19, 2015 | 33.27 | 33.27 | 32.73 | 32.83 | 22,134 | -0.36(-1.08%) |
Feb 18, 2015 | 33.36 | 33.44 | 33.01 | 33.19 | 52,555 | -0.21(-0.63%) |
Feb 17, 2015 | 33.36 | 34.26 | 33.23 | 33.40 | 65,906 | +0.05(+0.15%) |
Feb 13, 2015 | 33.31 | 33.35 | 33.35 | 33.35 | 51,859 | +0.00(+0.00%) |
Feb 12, 2015 | 33.08 | 34.07 | 32.58 | 33.35 | 77,641 | +0.63(+1.94%) |
Feb 11, 2015 | 32.02 | 33.40 | 31.59 | 32.71 | 169,383 | +0.43(+1.32%) |
Feb 10, 2015 | 32.25 | 32.81 | 31.35 | 32.29 | 122,901 | +0.26(+0.81%) |
Feb 09, 2015 | 33.72 | 34.17 | 31.74 | 32.03 | 166,967 | -1.37(-4.10%) |
Feb 06, 2015 | 32.05 | 33.80 | 31.48 | 33.40 | 206,941 | +1.34(+4.19%) |
Feb 05, 2015 | 31.73 | 32.67 | 31.46 | 32.05 | 146,485 | +0.66(+2.10%) |
Feb 04, 2015 | 31.54 | 32.12 | 31.10 | 31.39 | 193,120 | -0.42(-1.31%) |
Feb 03, 2015 | 29.97 | 31.89 | 29.70 | 31.81 | 151,978 | +2.13(+7.17%) |