Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.82 | 35.95 | 34.80 | 35.01 | 139,216 | -1.14(-3.16%) |
Apr 29, 2015 | 36.48 | 36.64 | 36.08 | 36.15 | 54,908 | -0.60(-1.63%) |
Apr 28, 2015 | 36.22 | 36.81 | 35.99 | 36.75 | 69,858 | +0.59(+1.63%) |
Apr 27, 2015 | 36.14 | 36.80 | 36.01 | 36.16 | 43,044 | +0.00(+0.00%) |
Apr 24, 2015 | 36.11 | 36.35 | 35.94 | 36.16 | 51,261 | +0.00(+0.00%) |
Apr 23, 2015 | 35.88 | 36.44 | 35.88 | 36.16 | 54,394 | +0.12(+0.32%) |
Apr 22, 2015 | 36.02 | 36.29 | 35.71 | 36.05 | 39,025 | +0.02(+0.05%) |
Apr 21, 2015 | 35.93 | 36.25 | 35.56 | 36.03 | 66,725 | +0.05(+0.15%) |
Apr 20, 2015 | 36.04 | 36.37 | 35.81 | 35.97 | 107,384 | +0.09(+0.25%) |
Apr 17, 2015 | 36.03 | 36.23 | 35.62 | 35.88 | 123,596 | -0.46(-1.25%) |
Apr 16, 2015 | 36.66 | 36.76 | 36.28 | 36.34 | 80,766 | -0.38(-1.05%) |
Apr 15, 2015 | 36.24 | 37.14 | 36.13 | 36.72 | 79,496 | +0.68(+1.88%) |
Apr 14, 2015 | 35.97 | 36.21 | 35.72 | 36.05 | 55,492 | +0.12(+0.35%) |
Apr 13, 2015 | 35.97 | 36.26 | 35.91 | 35.92 | 50,587 | +0.00(+0.00%) |
Apr 10, 2015 | 35.50 | 36.10 | 35.50 | 35.92 | 69,215 | +0.42(+1.18%) |
Apr 09, 2015 | 35.71 | 35.90 | 35.08 | 35.50 | 62,057 | -0.23(-0.65%) |
Apr 08, 2015 | 35.58 | 35.95 | 35.38 | 35.73 | 57,365 | +0.08(+0.23%) |
Apr 07, 2015 | 35.87 | 36.02 | 35.62 | 35.65 | 119,401 | -0.29(-0.82%) |
Apr 06, 2015 | 35.20 | 36.08 | 35.20 | 35.95 | 187,408 | +0.65(+1.85%) |
Apr 02, 2015 | 35.65 | 35.30 | 35.30 | 35.30 | 134,586 | -0.40(-1.13%) |
Apr 01, 2015 | 35.38 | 35.76 | 35.15 | 35.70 | 87,905 | +0.20(+0.55%) |
Mar 31, 2015 | 35.66 | 35.82 | 35.36 | 35.50 | 116,865 | -0.50(-1.39%) |
Mar 30, 2015 | 35.49 | 36.47 | 35.49 | 36.00 | 186,234 | +0.56(+1.59%) |
Mar 27, 2015 | 35.26 | 35.58 | 35.17 | 35.44 | 119,444 | +0.00(+0.00%) |
Mar 26, 2015 | 34.91 | 35.65 | 34.91 | 35.44 | 133,861 | +0.38(+1.10%) |
Mar 25, 2015 | 35.60 | 35.66 | 34.88 | 35.05 | 98,004 | -0.46(-1.31%) |
Mar 24, 2015 | 35.40 | 35.68 | 35.21 | 35.52 | 65,225 | +0.02(+0.05%) |
Mar 23, 2015 | 35.29 | 35.80 | 35.29 | 35.50 | 81,220 | +0.27(+0.76%) |
Mar 20, 2015 | 35.61 | 35.61 | 35.00 | 35.23 | 195,201 | -0.14(-0.40%) |
Mar 19, 2015 | 35.30 | 35.64 | 35.19 | 35.38 | 92,023 | -0.09(-0.25%) |
Mar 18, 2015 | 34.68 | 35.55 | 34.59 | 35.47 | 80,818 | +0.77(+2.20%) |
Mar 17, 2015 | 34.11 | 34.75 | 33.86 | 34.70 | 84,642 | +0.36(+1.06%) |
Mar 16, 2015 | 34.25 | 34.54 | 34.15 | 34.34 | 87,679 | +0.22(+0.65%) |
Mar 13, 2015 | 34.24 | 34.42 | 33.62 | 34.11 | 77,922 | -0.16(-0.47%) |
Mar 12, 2015 | 34.18 | 34.47 | 34.15 | 34.27 | 76,318 | +0.49(+1.45%) |
Mar 11, 2015 | 33.77 | 33.94 | 33.27 | 33.78 | 79,821 | +0.00(+0.00%) |
Mar 10, 2015 | 33.80 | 33.90 | 33.28 | 33.78 | 126,247 | -0.30(-0.89%) |
Mar 09, 2015 | 33.86 | 34.34 | 33.77 | 34.09 | 57,626 | +0.23(+0.68%) |
Mar 06, 2015 | 33.74 | 34.17 | 33.74 | 33.86 | 102,942 | -0.17(-0.50%) |
Mar 05, 2015 | 33.58 | 34.05 | 33.55 | 34.02 | 65,899 | +0.57(+1.70%) |
Mar 04, 2015 | 33.87 | 33.96 | 33.41 | 33.45 | 49,955 | -0.66(-1.93%) |
Mar 03, 2015 | 33.73 | 34.34 | 33.53 | 34.11 | 99,441 | +0.21(+0.63%) |
Mar 02, 2015 | 33.59 | 34.34 | 33.56 | 33.90 | 88,902 | +0.36(+1.06%) |
Feb 27, 2015 | 33.39 | 34.10 | 33.15 | 33.54 | 90,596 | +0.11(+0.32%) |
Feb 26, 2015 | 33.61 | 33.61 | 33.19 | 33.44 | 79,167 | -0.08(-0.24%) |
Feb 25, 2015 | 33.81 | 33.84 | 33.38 | 33.52 | 53,977 | -0.23(-0.69%) |
Feb 24, 2015 | 33.57 | 34.32 | 33.43 | 33.75 | 118,135 | +0.14(+0.42%) |
Feb 23, 2015 | 33.57 | 33.73 | 32.97 | 33.61 | 115,932 | +0.04(+0.11%) |
Feb 20, 2015 | 33.60 | 33.91 | 32.99 | 33.57 | 86,755 | +0.04(+0.11%) |
Feb 19, 2015 | 33.54 | 33.71 | 33.25 | 33.53 | 61,915 | -0.09(-0.26%) |
Feb 18, 2015 | 33.25 | 33.99 | 33.18 | 33.62 | 76,017 | +0.21(+0.64%) |
Feb 17, 2015 | 33.57 | 33.70 | 33.23 | 33.41 | 75,519 | -0.23(-0.69%) |
Feb 13, 2015 | 33.73 | 33.64 | 33.64 | 33.64 | 99,154 | +0.01(+0.03%) |
Feb 12, 2015 | 32.95 | 33.80 | 32.78 | 33.63 | 63,893 | +0.83(+2.52%) |
Feb 11, 2015 | 33.06 | 33.32 | 32.57 | 32.81 | 137,533 | -0.45(-1.36%) |
Feb 10, 2015 | 33.53 | 33.89 | 33.16 | 33.26 | 161,608 | +0.14(+0.43%) |
Feb 09, 2015 | 33.62 | 33.87 | 33.04 | 33.12 | 98,806 | -0.57(-1.69%) |
Feb 06, 2015 | 33.62 | 34.16 | 33.53 | 33.69 | 98,674 | +0.12(+0.37%) |
Feb 05, 2015 | 33.31 | 33.75 | 33.28 | 33.56 | 102,305 | +0.46(+1.40%) |
Feb 04, 2015 | 33.42 | 33.53 | 32.88 | 33.10 | 113,032 | -0.39(-1.17%) |
Feb 03, 2015 | 32.62 | 33.78 | 32.62 | 33.49 | 167,497 | +1.24(+3.83%) |