Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.63 | 34.76 | 33.79 | 33.95 | 1,351,903 | -0.77(-2.21%) |
Apr 29, 2015 | 34.67 | 34.85 | 34.49 | 34.72 | 598,013 | -0.22(-0.62%) |
Apr 28, 2015 | 34.49 | 34.96 | 34.40 | 34.94 | 529,364 | +0.31(+0.89%) |
Apr 27, 2015 | 35.08 | 35.16 | 34.46 | 34.63 | 759,785 | -0.31(-0.88%) |
Apr 24, 2015 | 34.57 | 35.14 | 34.52 | 34.94 | 490,688 | +0.37(+1.07%) |
Apr 23, 2015 | 34.56 | 34.76 | 34.46 | 34.57 | 760,398 | +0.05(+0.13%) |
Apr 22, 2015 | 34.29 | 34.67 | 33.90 | 34.52 | 1,387,435 | +0.46(+1.35%) |
Apr 21, 2015 | 34.44 | 34.58 | 33.98 | 34.06 | 2,038,012 | -0.23(-0.66%) |
Apr 20, 2015 | 34.06 | 34.72 | 33.99 | 34.29 | 1,245,409 | +0.26(+0.77%) |
Apr 17, 2015 | 34.04 | 34.38 | 33.85 | 34.03 | 1,718,101 | -0.16(-0.47%) |
Apr 16, 2015 | 34.46 | 34.47 | 34.01 | 34.19 | 1,120,329 | -0.36(-1.04%) |
Apr 15, 2015 | 34.83 | 35.13 | 34.50 | 34.55 | 859,437 | -0.21(-0.60%) |
Apr 14, 2015 | 34.71 | 34.92 | 34.58 | 34.76 | 516,334 | +0.13(+0.36%) |
Apr 13, 2015 | 34.83 | 35.01 | 34.54 | 34.63 | 918,843 | -0.28(-0.80%) |
Apr 10, 2015 | 34.53 | 35.00 | 34.39 | 34.91 | 586,158 | +0.50(+1.47%) |
Apr 09, 2015 | 34.61 | 34.67 | 34.21 | 34.40 | 1,127,251 | -0.25(-0.73%) |
Apr 08, 2015 | 34.89 | 34.95 | 34.48 | 34.66 | 1,046,861 | -0.27(-0.77%) |
Apr 07, 2015 | 35.58 | 35.58 | 34.88 | 34.93 | 721,167 | -0.66(-1.85%) |
Apr 06, 2015 | 35.23 | 35.76 | 35.14 | 35.59 | 1,036,634 | +0.47(+1.34%) |
Apr 02, 2015 | 35.01 | 35.12 | 35.12 | 35.12 | 873,350 | +0.07(+0.21%) |
Apr 01, 2015 | 34.95 | 35.07 | 34.55 | 35.04 | 820,672 | +0.09(+0.26%) |
Mar 31, 2015 | 34.66 | 35.08 | 34.58 | 34.95 | 927,073 | +0.17(+0.49%) |
Mar 30, 2015 | 34.54 | 35.13 | 34.37 | 34.78 | 1,150,344 | +0.38(+1.10%) |
Mar 27, 2015 | 34.23 | 34.62 | 34.11 | 34.40 | 1,009,304 | +0.32(+0.93%) |
Mar 26, 2015 | 34.20 | 34.41 | 33.93 | 34.09 | 1,032,070 | -0.07(-0.21%) |
Mar 25, 2015 | 34.40 | 34.82 | 34.13 | 34.16 | 1,117,871 | -0.24(-0.71%) |
Mar 24, 2015 | 34.93 | 35.09 | 34.36 | 34.40 | 1,029,577 | -0.60(-1.73%) |
Mar 23, 2015 | 35.11 | 35.24 | 34.97 | 35.01 | 724,747 | -0.18(-0.51%) |
Mar 20, 2015 | 34.94 | 35.24 | 34.70 | 35.19 | 1,868,585 | +0.35(+1.01%) |
Mar 19, 2015 | 34.84 | 35.21 | 34.58 | 34.84 | 1,074,875 | -0.14(-0.39%) |
Mar 18, 2015 | 34.16 | 35.25 | 33.97 | 34.97 | 1,501,822 | +0.79(+2.32%) |
Mar 17, 2015 | 34.07 | 34.37 | 33.95 | 34.18 | 948,979 | +0.08(+0.24%) |
Mar 16, 2015 | 33.88 | 34.55 | 33.87 | 34.10 | 1,413,005 | +0.35(+1.04%) |
Mar 13, 2015 | 33.92 | 33.92 | 33.31 | 33.75 | 1,134,325 | -0.25(-0.74%) |
Mar 12, 2015 | 33.58 | 34.22 | 33.49 | 34.00 | 876,858 | +0.58(+1.73%) |
Mar 11, 2015 | 33.56 | 33.62 | 33.23 | 33.42 | 1,284,222 | -0.13(-0.38%) |
Mar 10, 2015 | 33.16 | 33.70 | 32.99 | 33.55 | 1,980,147 | +0.27(+0.81%) |
Mar 09, 2015 | 33.38 | 33.59 | 33.26 | 33.28 | 1,540,378 | -0.09(-0.27%) |
Mar 06, 2015 | 33.88 | 34.03 | 33.28 | 33.37 | 1,328,891 | -0.93(-2.71%) |
Mar 05, 2015 | 34.21 | 34.43 | 33.88 | 34.30 | 914,547 | +0.23(+0.66%) |
Mar 04, 2015 | 34.07 | 34.22 | 34.00 | 34.07 | 911,560 | -0.15(-0.44%) |
Mar 03, 2015 | 34.09 | 34.37 | 33.83 | 34.22 | 1,909,104 | -0.01(-0.03%) |
Mar 02, 2015 | 34.66 | 34.71 | 33.80 | 34.23 | 1,692,301 | -0.47(-1.36%) |
Feb 27, 2015 | 35.12 | 35.25 | 34.70 | 34.70 | 1,551,944 | -0.49(-1.40%) |
Feb 26, 2015 | 35.52 | 35.63 | 34.88 | 35.20 | 1,268,460 | -0.22(-0.63%) |
Feb 25, 2015 | 35.79 | 35.97 | 35.30 | 35.42 | 704,909 | -0.43(-1.20%) |
Feb 24, 2015 | 35.76 | 36.08 | 35.66 | 35.85 | 905,747 | +0.07(+0.20%) |
Feb 23, 2015 | 35.71 | 35.86 | 35.46 | 35.78 | 1,476,767 | +0.04(+0.12%) |
Feb 20, 2015 | 35.79 | 35.90 | 35.21 | 35.73 | 837,619 | -0.10(-0.27%) |
Feb 19, 2015 | 35.94 | 36.07 | 35.54 | 35.83 | 990,729 | -0.05(-0.15%) |
Feb 18, 2015 | 34.95 | 35.98 | 34.71 | 35.88 | 2,159,865 | +0.97(+2.79%) |
Feb 17, 2015 | 35.04 | 35.30 | 34.48 | 34.91 | 3,407,220 | -0.29(-0.84%) |
Feb 13, 2015 | 35.73 | 35.20 | 35.20 | 35.20 | 960,705 | -0.70(-1.94%) |
Feb 12, 2015 | 36.09 | 36.22 | 35.76 | 35.90 | 1,333,467 | -0.21(-0.59%) |
Feb 11, 2015 | 36.47 | 36.63 | 36.00 | 36.12 | 844,051 | -0.55(-1.51%) |
Feb 10, 2015 | 36.19 | 36.67 | 36.14 | 36.67 | 1,331,435 | +0.54(+1.51%) |
Feb 09, 2015 | 36.74 | 36.96 | 35.92 | 36.13 | 1,149,120 | -0.61(-1.65%) |
Feb 06, 2015 | 38.34 | 38.44 | 36.46 | 36.73 | 1,524,944 | -1.82(-4.73%) |
Feb 05, 2015 | 38.14 | 38.69 | 37.94 | 38.55 | 1,029,711 | +0.53(+1.39%) |
Feb 04, 2015 | 38.20 | 38.41 | 37.92 | 38.03 | 1,542,684 | -0.25(-0.65%) |
Feb 03, 2015 | 37.83 | 38.28 | 37.70 | 38.28 | 1,669,145 | +0.29(+0.75%) |