Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.40 | 32.69 | 31.90 | 32.10 | 223,625 | -0.56(-1.70%) |
Apr 29, 2015 | 33.11 | 33.24 | 32.61 | 32.65 | 225,482 | -0.50(-1.49%) |
Apr 28, 2015 | 34.16 | 34.29 | 32.20 | 33.15 | 551,566 | -2.21(-6.24%) |
Apr 27, 2015 | 35.71 | 35.71 | 35.29 | 35.35 | 168,745 | -0.15(-0.42%) |
Apr 24, 2015 | 35.26 | 35.77 | 35.03 | 35.50 | 378,334 | +0.21(+0.59%) |
Apr 23, 2015 | 34.89 | 35.36 | 34.76 | 35.29 | 159,837 | +0.36(+1.02%) |
Apr 22, 2015 | 35.40 | 35.40 | 34.79 | 34.94 | 183,307 | -0.37(-1.03%) |
Apr 21, 2015 | 35.75 | 35.75 | 35.26 | 35.30 | 204,741 | -0.37(-1.02%) |
Apr 20, 2015 | 35.02 | 35.68 | 35.02 | 35.67 | 161,518 | +0.84(+2.42%) |
Apr 17, 2015 | 35.11 | 35.17 | 34.56 | 34.82 | 218,404 | -0.47(-1.33%) |
Apr 16, 2015 | 35.15 | 35.41 | 35.07 | 35.29 | 124,531 | +0.21(+0.59%) |
Apr 15, 2015 | 35.20 | 35.41 | 35.02 | 35.09 | 226,961 | -0.17(-0.49%) |
Apr 14, 2015 | 35.15 | 35.58 | 35.06 | 35.26 | 107,246 | +0.09(+0.25%) |
Apr 13, 2015 | 35.34 | 35.65 | 35.09 | 35.17 | 122,276 | -0.26(-0.74%) |
Apr 10, 2015 | 35.09 | 35.46 | 34.96 | 35.43 | 203,918 | +0.45(+1.29%) |
Apr 09, 2015 | 34.85 | 35.08 | 34.40 | 34.98 | 271,684 | +0.06(+0.17%) |
Apr 08, 2015 | 34.34 | 34.95 | 34.25 | 34.92 | 161,164 | +0.74(+2.16%) |
Apr 07, 2015 | 34.51 | 34.62 | 34.16 | 34.18 | 135,859 | -0.27(-0.78%) |
Apr 06, 2015 | 34.27 | 34.59 | 34.27 | 34.45 | 194,406 | +0.12(+0.35%) |
Apr 02, 2015 | 34.50 | 34.33 | 34.33 | 34.33 | 280,291 | -0.21(-0.60%) |
Apr 01, 2015 | 33.84 | 34.68 | 33.73 | 34.54 | 344,615 | +0.72(+2.13%) |
Mar 31, 2015 | 34.07 | 34.13 | 33.54 | 33.82 | 639,040 | -0.42(-1.22%) |
Mar 30, 2015 | 33.82 | 34.25 | 33.40 | 34.23 | 430,220 | +0.54(+1.60%) |
Mar 27, 2015 | 33.28 | 33.74 | 33.16 | 33.69 | 222,045 | +0.31(+0.94%) |
Mar 26, 2015 | 33.43 | 33.50 | 33.08 | 33.38 | 248,915 | -0.06(-0.18%) |
Mar 25, 2015 | 33.41 | 33.80 | 33.39 | 33.44 | 283,464 | -0.05(-0.16%) |
Mar 24, 2015 | 33.43 | 33.60 | 33.31 | 33.49 | 282,011 | +0.02(+0.05%) |
Mar 23, 2015 | 33.44 | 33.70 | 32.78 | 33.48 | 289,893 | +0.00(+0.00%) |
Mar 20, 2015 | 32.33 | 33.49 | 32.33 | 33.48 | 823,876 | +1.24(+3.86%) |
Mar 19, 2015 | 32.12 | 32.28 | 31.91 | 32.23 | 212,499 | -0.02(-0.05%) |
Mar 18, 2015 | 31.95 | 32.31 | 31.41 | 32.25 | 194,285 | +0.16(+0.49%) |
Mar 17, 2015 | 31.43 | 32.11 | 31.31 | 32.10 | 258,129 | +0.52(+1.65%) |
Mar 16, 2015 | 31.59 | 31.64 | 31.33 | 31.57 | 243,050 | +0.05(+0.17%) |
Mar 13, 2015 | 30.85 | 31.60 | 30.47 | 31.52 | 379,950 | +0.63(+2.03%) |
Mar 12, 2015 | 29.91 | 31.03 | 29.81 | 30.90 | 686,960 | +1.09(+3.67%) |
Mar 11, 2015 | 30.13 | 30.13 | 29.63 | 29.80 | 215,822 | -0.19(-0.64%) |
Mar 10, 2015 | 30.25 | 30.41 | 29.84 | 29.99 | 207,073 | -0.56(-1.82%) |
Mar 09, 2015 | 30.56 | 30.60 | 30.20 | 30.55 | 284,036 | +0.08(+0.26%) |
Mar 06, 2015 | 30.57 | 30.61 | 30.37 | 30.47 | 224,381 | -0.24(-0.79%) |
Mar 05, 2015 | 30.55 | 30.77 | 30.22 | 30.71 | 276,251 | +0.13(+0.43%) |
Mar 04, 2015 | 30.80 | 30.94 | 30.49 | 30.58 | 176,011 | -0.27(-0.87%) |
Mar 03, 2015 | 30.64 | 30.94 | 30.49 | 30.85 | 351,664 | +0.28(+0.91%) |
Mar 02, 2015 | 30.57 | 31.07 | 30.37 | 30.57 | 156,853 | +0.08(+0.27%) |
Feb 27, 2015 | 30.60 | 30.73 | 30.31 | 30.49 | 343,447 | -0.24(-0.79%) |
Feb 26, 2015 | 30.55 | 30.78 | 30.48 | 30.73 | 141,280 | +0.07(+0.23%) |
Feb 25, 2015 | 30.54 | 30.70 | 30.43 | 30.67 | 160,652 | +0.08(+0.25%) |
Feb 24, 2015 | 30.28 | 30.67 | 30.12 | 30.59 | 205,309 | +0.28(+0.91%) |
Feb 23, 2015 | 29.96 | 30.34 | 29.69 | 30.31 | 356,083 | +0.37(+1.24%) |
Feb 20, 2015 | 29.55 | 29.96 | 29.45 | 29.94 | 307,621 | +0.42(+1.44%) |
Feb 19, 2015 | 28.86 | 29.74 | 28.82 | 29.51 | 301,013 | +0.55(+1.91%) |
Feb 18, 2015 | 28.60 | 29.05 | 28.50 | 28.96 | 337,383 | +0.38(+1.33%) |
Feb 17, 2015 | 30.06 | 30.31 | 28.25 | 28.58 | 384,158 | -0.95(-3.23%) |
Feb 13, 2015 | 29.40 | 29.53 | 29.53 | 29.53 | 310,273 | -0.01(-0.03%) |
Feb 12, 2015 | 29.50 | 29.66 | 29.24 | 29.54 | 239,253 | +0.16(+0.53%) |
Feb 11, 2015 | 29.42 | 29.68 | 29.03 | 29.38 | 314,200 | -0.10(-0.35%) |
Feb 10, 2015 | 29.75 | 29.91 | 29.33 | 29.49 | 582,687 | -0.14(-0.47%) |
Feb 09, 2015 | 29.39 | 29.70 | 29.19 | 29.63 | 267,898 | +0.10(+0.35%) |
Feb 06, 2015 | 29.36 | 29.65 | 29.29 | 29.52 | 325,151 | +0.13(+0.44%) |
Feb 05, 2015 | 29.57 | 29.57 | 28.95 | 29.39 | 489,764 | -0.03(-0.09%) |
Feb 04, 2015 | 29.64 | 29.89 | 29.29 | 29.42 | 403,837 | -0.29(-0.96%) |
Feb 03, 2015 | 29.76 | 30.21 | 29.46 | 29.70 | 347,474 | -0.06(-0.20%) |