Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.44 | 35.74 | 35.09 | 35.17 | 181,380 | -0.08(-0.24%) |
Apr 29, 2015 | 35.81 | 35.89 | 35.06 | 35.25 | 287,860 | -0.48(-1.34%) |
Apr 28, 2015 | 35.74 | 35.80 | 35.37 | 35.73 | 347,453 | -0.87(-2.38%) |
Apr 27, 2015 | 36.72 | 36.81 | 36.53 | 36.60 | 191,976 | +0.42(+1.16%) |
Apr 24, 2015 | 35.88 | 36.32 | 35.74 | 36.18 | 148,365 | +0.50(+1.41%) |
Apr 23, 2015 | 35.49 | 35.73 | 35.22 | 35.68 | 181,729 | -0.06(-0.16%) |
Apr 22, 2015 | 35.79 | 35.83 | 35.51 | 35.74 | 123,169 | -0.42(-1.16%) |
Apr 21, 2015 | 36.03 | 36.26 | 35.94 | 36.15 | 86,215 | +0.44(+1.22%) |
Apr 20, 2015 | 35.94 | 35.97 | 35.61 | 35.72 | 109,019 | +0.52(+1.48%) |
Apr 17, 2015 | 35.37 | 35.48 | 35.01 | 35.20 | 310,293 | -0.93(-2.57%) |
Apr 16, 2015 | 36.06 | 36.30 | 36.00 | 36.13 | 135,566 | -0.03(-0.07%) |
Apr 15, 2015 | 36.36 | 36.41 | 35.92 | 36.15 | 147,520 | -0.12(-0.32%) |
Apr 14, 2015 | 36.37 | 36.47 | 36.26 | 36.27 | 158,307 | +0.33(+0.91%) |
Apr 13, 2015 | 35.96 | 36.22 | 35.91 | 35.94 | 87,209 | -0.41(-1.13%) |
Apr 10, 2015 | 36.03 | 36.50 | 35.98 | 36.36 | 308,829 | +0.83(+2.33%) |
Apr 09, 2015 | 35.63 | 35.77 | 35.39 | 35.53 | 153,051 | +0.33(+0.93%) |
Apr 08, 2015 | 35.58 | 35.58 | 35.18 | 35.20 | 125,569 | -0.46(-1.29%) |
Apr 07, 2015 | 35.61 | 35.94 | 35.57 | 35.66 | 285,390 | +0.15(+0.42%) |
Apr 06, 2015 | 35.38 | 35.80 | 35.38 | 35.51 | 177,112 | +0.24(+0.69%) |
Apr 02, 2015 | 35.45 | 35.27 | 35.27 | 35.27 | 227,481 | +0.41(+1.18%) |
Apr 01, 2015 | 35.16 | 35.17 | 34.79 | 34.86 | 105,665 | +0.13(+0.36%) |
Mar 31, 2015 | 34.85 | 35.09 | 34.73 | 34.73 | 474,965 | -0.39(-1.10%) |
Mar 30, 2015 | 34.96 | 35.25 | 34.95 | 35.12 | 84,958 | +0.26(+0.75%) |
Mar 27, 2015 | 34.92 | 35.00 | 34.81 | 34.86 | 96,630 | +0.36(+1.04%) |
Mar 26, 2015 | 34.50 | 34.65 | 34.27 | 34.50 | 140,718 | -0.44(-1.25%) |
Mar 25, 2015 | 35.58 | 35.58 | 34.87 | 34.93 | 139,802 | -0.46(-1.30%) |
Mar 24, 2015 | 35.19 | 35.44 | 35.11 | 35.39 | 126,601 | +0.30(+0.86%) |
Mar 23, 2015 | 34.89 | 35.16 | 34.74 | 35.09 | 109,117 | +0.06(+0.17%) |
Mar 20, 2015 | 35.17 | 35.24 | 34.93 | 35.03 | 350,898 | +0.63(+1.83%) |
Mar 19, 2015 | 34.08 | 34.52 | 34.07 | 34.40 | 158,191 | -0.45(-1.30%) |
Mar 18, 2015 | 34.65 | 34.96 | 34.26 | 34.86 | 218,936 | +0.05(+0.14%) |
Mar 17, 2015 | 34.80 | 34.90 | 34.46 | 34.81 | 220,877 | -0.47(-1.33%) |
Mar 16, 2015 | 35.14 | 35.90 | 35.12 | 35.27 | 390,892 | +1.01(+2.93%) |
Mar 13, 2015 | 33.65 | 34.27 | 33.64 | 34.27 | 175,298 | +0.12(+0.34%) |
Mar 12, 2015 | 33.98 | 34.15 | 33.84 | 34.15 | 111,908 | +0.40(+1.19%) |
Mar 11, 2015 | 33.85 | 33.95 | 33.57 | 33.75 | 86,096 | -0.01(-0.02%) |
Mar 10, 2015 | 33.51 | 33.90 | 33.49 | 33.76 | 140,434 | -0.41(-1.20%) |
Mar 09, 2015 | 34.24 | 34.24 | 34.01 | 34.17 | 88,693 | +0.28(+0.82%) |
Mar 06, 2015 | 33.98 | 34.03 | 33.84 | 33.89 | 76,392 | -0.44(-1.27%) |
Mar 05, 2015 | 34.44 | 34.51 | 34.27 | 34.33 | 136,400 | +0.18(+0.52%) |
Mar 04, 2015 | 34.18 | 34.26 | 33.86 | 34.15 | 191,844 | -0.23(-0.66%) |
Mar 03, 2015 | 34.69 | 34.79 | 34.29 | 34.38 | 229,974 | -0.08(-0.24%) |
Mar 02, 2015 | 34.41 | 34.59 | 34.38 | 34.46 | 142,093 | +0.31(+0.91%) |
Feb 27, 2015 | 33.97 | 34.39 | 33.90 | 34.15 | 254,531 | +0.70(+2.10%) |
Feb 26, 2015 | 33.23 | 33.59 | 33.18 | 33.45 | 586,229 | +0.54(+1.66%) |
Feb 25, 2015 | 31.98 | 33.33 | 31.96 | 32.90 | 429,298 | +1.82(+5.85%) |
Feb 24, 2015 | 30.97 | 31.15 | 30.78 | 31.09 | 233,295 | +0.18(+0.57%) |
Feb 23, 2015 | 30.87 | 30.99 | 30.80 | 30.91 | 102,802 | +0.17(+0.54%) |
Feb 20, 2015 | 30.38 | 30.85 | 30.30 | 30.74 | 142,164 | +0.04(+0.14%) |
Feb 19, 2015 | 30.74 | 30.85 | 30.62 | 30.70 | 88,037 | -0.10(-0.33%) |
Feb 18, 2015 | 30.75 | 30.80 | 30.44 | 30.80 | 267,015 | -0.02(-0.05%) |
Feb 17, 2015 | 30.41 | 30.94 | 30.38 | 30.82 | 109,305 | +0.29(+0.96%) |
Feb 13, 2015 | 30.51 | 30.52 | 30.52 | 30.52 | 246,100 | -0.54(-1.75%) |
Feb 12, 2015 | 30.77 | 31.09 | 30.77 | 31.07 | 93,294 | +0.54(+1.78%) |
Feb 11, 2015 | 30.50 | 30.59 | 30.40 | 30.52 | 154,398 | -0.18(-0.60%) |
Feb 10, 2015 | 30.36 | 30.72 | 30.36 | 30.71 | 99,292 | +0.26(+0.85%) |
Feb 09, 2015 | 30.48 | 30.63 | 30.41 | 30.45 | 102,175 | +0.04(+0.14%) |
Feb 06, 2015 | 30.50 | 30.61 | 30.36 | 30.41 | 241,030 | -0.88(-2.81%) |
Feb 05, 2015 | 31.16 | 31.32 | 31.10 | 31.29 | 112,350 | +0.35(+1.14%) |
Feb 04, 2015 | 30.97 | 31.08 | 30.90 | 30.93 | 123,307 | -0.28(-0.91%) |
Feb 03, 2015 | 31.03 | 31.29 | 31.03 | 31.22 | 162,892 | +0.06(+0.19%) |