Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.11 | 34.83 | 33.61 | 33.76 | 3,674,317 | -0.29(-0.85%) |
Apr 29, 2015 | 34.30 | 34.78 | 33.94 | 34.05 | 2,198,461 | -0.41(-1.19%) |
Apr 28, 2015 | 34.79 | 35.07 | 34.30 | 34.46 | 2,478,648 | -0.25(-0.73%) |
Apr 27, 2015 | 36.68 | 36.71 | 34.57 | 34.71 | 3,015,022 | -1.82(-5.00%) |
Apr 24, 2015 | 35.97 | 36.61 | 35.46 | 36.53 | 2,007,657 | +0.54(+1.50%) |
Apr 23, 2015 | 36.28 | 36.81 | 35.67 | 35.99 | 4,150,469 | -0.93(-2.51%) |
Apr 22, 2015 | 38.92 | 39.90 | 36.87 | 36.92 | 6,309,637 | -0.53(-1.42%) |
Apr 21, 2015 | 36.75 | 37.60 | 36.63 | 37.45 | 2,869,116 | +0.78(+2.12%) |
Apr 20, 2015 | 36.68 | 36.94 | 36.16 | 36.67 | 1,776,107 | +0.11(+0.31%) |
Apr 17, 2015 | 36.55 | 36.62 | 36.05 | 36.56 | 2,096,789 | -0.31(-0.85%) |
Apr 16, 2015 | 37.91 | 37.98 | 36.85 | 36.87 | 2,190,912 | -0.99(-2.61%) |
Apr 15, 2015 | 37.12 | 38.07 | 36.94 | 37.86 | 3,328,946 | +1.00(+2.70%) |
Apr 14, 2015 | 36.98 | 37.02 | 36.36 | 36.87 | 1,327,994 | -0.21(-0.57%) |
Apr 13, 2015 | 37.31 | 37.36 | 36.80 | 37.08 | 778,488 | -0.32(-0.86%) |
Apr 10, 2015 | 36.93 | 37.47 | 36.80 | 37.40 | 898,012 | +0.39(+1.06%) |
Apr 09, 2015 | 36.76 | 37.07 | 36.52 | 37.01 | 855,662 | +0.04(+0.12%) |
Apr 08, 2015 | 36.59 | 36.99 | 36.54 | 36.96 | 1,085,338 | +0.37(+1.00%) |
Apr 07, 2015 | 36.86 | 36.98 | 36.56 | 36.60 | 979,310 | -0.31(-0.85%) |
Apr 06, 2015 | 37.37 | 37.37 | 36.67 | 36.91 | 1,810,267 | -0.59(-1.56%) |
Apr 02, 2015 | 36.86 | 37.49 | 37.49 | 37.49 | 1,625,416 | +0.59(+1.58%) |
Apr 01, 2015 | 37.95 | 37.98 | 36.67 | 36.91 | 1,975,745 | -0.99(-2.60%) |
Mar 31, 2015 | 37.64 | 38.13 | 37.35 | 37.90 | 1,577,612 | +0.09(+0.23%) |
Mar 30, 2015 | 37.20 | 37.94 | 36.99 | 37.81 | 1,802,552 | +0.82(+2.22%) |
Mar 27, 2015 | 36.67 | 37.08 | 36.47 | 36.99 | 807,862 | +0.28(+0.76%) |
Mar 26, 2015 | 37.01 | 37.34 | 36.37 | 36.71 | 1,968,998 | -0.38(-1.04%) |
Mar 25, 2015 | 37.27 | 37.88 | 36.71 | 37.09 | 2,865,485 | -0.09(-0.23%) |
Mar 24, 2015 | 36.97 | 37.32 | 36.57 | 37.18 | 1,708,071 | +0.15(+0.40%) |
Mar 23, 2015 | 37.05 | 37.55 | 36.93 | 37.03 | 2,606,244 | -0.02(-0.05%) |
Mar 20, 2015 | 36.55 | 37.46 | 36.36 | 37.05 | 5,055,061 | +2.37(+6.82%) |
Mar 19, 2015 | 34.07 | 34.74 | 34.03 | 34.68 | 1,221,410 | +0.51(+1.48%) |
Mar 18, 2015 | 33.39 | 34.47 | 33.29 | 34.18 | 2,376,220 | +0.76(+2.27%) |
Mar 17, 2015 | 33.45 | 33.71 | 32.99 | 33.42 | 2,141,238 | -0.26(-0.78%) |
Mar 16, 2015 | 34.83 | 34.88 | 33.57 | 33.68 | 2,340,737 | -1.18(-3.38%) |
Mar 13, 2015 | 34.94 | 35.04 | 34.53 | 34.86 | 1,157,261 | -0.24(-0.70%) |
Mar 12, 2015 | 35.19 | 35.54 | 34.90 | 35.10 | 825,807 | +0.12(+0.35%) |
Mar 11, 2015 | 34.82 | 35.18 | 34.59 | 34.98 | 1,471,147 | +0.17(+0.50%) |
Mar 10, 2015 | 34.61 | 34.99 | 34.44 | 34.81 | 1,542,423 | +0.02(+0.05%) |
Mar 09, 2015 | 35.34 | 35.43 | 34.69 | 34.79 | 1,224,336 | -0.55(-1.55%) |
Mar 06, 2015 | 35.08 | 35.56 | 34.79 | 35.34 | 2,191,427 | +0.11(+0.32%) |
Mar 05, 2015 | 34.40 | 35.25 | 34.36 | 35.22 | 1,751,005 | +0.84(+2.45%) |
Mar 04, 2015 | 34.03 | 34.45 | 33.63 | 34.38 | 1,247,496 | +0.19(+0.56%) |
Mar 03, 2015 | 34.58 | 34.67 | 34.16 | 34.19 | 1,620,475 | -0.53(-1.53%) |
Mar 02, 2015 | 34.41 | 34.78 | 34.13 | 34.72 | 1,386,926 | +0.23(+0.68%) |
Feb 27, 2015 | 34.80 | 35.10 | 34.34 | 34.48 | 1,982,736 | -0.32(-0.92%) |
Feb 26, 2015 | 34.93 | 35.01 | 34.33 | 34.81 | 1,045,647 | -0.17(-0.50%) |
Feb 25, 2015 | 35.67 | 35.78 | 34.84 | 34.98 | 1,005,314 | -0.79(-2.21%) |
Feb 24, 2015 | 35.63 | 35.88 | 35.24 | 35.77 | 1,319,540 | +0.27(+0.76%) |
Feb 23, 2015 | 35.21 | 35.64 | 35.14 | 35.50 | 1,675,251 | +0.29(+0.81%) |
Feb 20, 2015 | 35.38 | 35.50 | 34.98 | 35.21 | 1,618,301 | -0.16(-0.44%) |
Feb 19, 2015 | 34.98 | 35.67 | 34.86 | 35.37 | 1,440,071 | +0.23(+0.67%) |
Feb 18, 2015 | 34.61 | 35.18 | 34.54 | 35.14 | 1,955,961 | +0.40(+1.15%) |
Feb 17, 2015 | 33.67 | 35.28 | 33.55 | 34.74 | 3,811,638 | +1.07(+3.18%) |
Feb 13, 2015 | 33.62 | 33.67 | 33.67 | 33.67 | 3,049,512 | +0.17(+0.49%) |
Feb 12, 2015 | 33.78 | 34.25 | 33.46 | 33.50 | 4,354,544 | -0.97(-2.82%) |
Feb 11, 2015 | 34.61 | 36.17 | 33.26 | 34.48 | 8,887,132 | +0.03(+0.10%) |
Feb 10, 2015 | 34.64 | 34.80 | 34.27 | 34.44 | 2,090,715 | -0.08(-0.23%) |
Feb 09, 2015 | 34.76 | 35.14 | 34.48 | 34.52 | 1,985,518 | -0.10(-0.30%) |
Feb 06, 2015 | 34.12 | 34.77 | 34.12 | 34.62 | 3,967,100 | +0.60(+1.76%) |
Feb 05, 2015 | 34.30 | 34.59 | 33.47 | 34.02 | 2,854,522 | -0.20(-0.58%) |
Feb 04, 2015 | 34.48 | 34.79 | 34.17 | 34.22 | 2,046,130 | -0.37(-1.06%) |
Feb 03, 2015 | 34.69 | 34.89 | 34.35 | 34.59 | 2,405,937 | +0.18(+0.53%) |