Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.89 | 35.23 | 34.48 | 34.69 | 754,496 | -0.24(-0.70%) |
Apr 29, 2015 | 34.78 | 35.02 | 34.59 | 34.94 | 695,236 | -0.13(-0.36%) |
Apr 28, 2015 | 34.98 | 35.28 | 34.70 | 35.06 | 798,625 | +0.00(+0.00%) |
Apr 27, 2015 | 35.19 | 35.35 | 34.88 | 35.06 | 429,381 | -0.13(-0.36%) |
Apr 24, 2015 | 35.44 | 35.60 | 35.05 | 35.19 | 605,303 | -0.14(-0.38%) |
Apr 23, 2015 | 35.25 | 35.36 | 34.75 | 35.32 | 790,130 | +0.08(+0.23%) |
Apr 22, 2015 | 35.10 | 35.30 | 34.73 | 35.24 | 526,014 | +0.19(+0.54%) |
Apr 21, 2015 | 34.87 | 35.11 | 34.59 | 35.05 | 685,711 | +0.37(+1.07%) |
Apr 20, 2015 | 34.44 | 34.81 | 34.32 | 34.68 | 1,053,545 | +0.43(+1.27%) |
Apr 17, 2015 | 34.39 | 34.47 | 34.09 | 34.25 | 304,979 | -0.33(-0.94%) |
Apr 16, 2015 | 34.79 | 34.88 | 34.34 | 34.57 | 1,008,374 | -0.24(-0.70%) |
Apr 15, 2015 | 34.53 | 34.91 | 34.01 | 34.82 | 663,912 | +0.39(+1.13%) |
Apr 14, 2015 | 34.78 | 34.78 | 34.18 | 34.43 | 557,568 | -0.40(-1.14%) |
Apr 13, 2015 | 34.86 | 35.04 | 34.77 | 34.83 | 613,809 | +0.05(+0.13%) |
Apr 10, 2015 | 34.84 | 34.84 | 34.25 | 34.78 | 608,648 | +0.05(+0.13%) |
Apr 09, 2015 | 34.38 | 34.78 | 34.21 | 34.74 | 941,792 | +0.38(+1.11%) |
Apr 08, 2015 | 33.72 | 34.47 | 33.72 | 34.36 | 839,715 | +0.70(+2.07%) |
Apr 07, 2015 | 33.45 | 33.75 | 33.31 | 33.66 | 882,895 | +0.24(+0.70%) |
Apr 06, 2015 | 33.10 | 33.57 | 33.06 | 33.42 | 1,113,216 | +0.23(+0.68%) |
Apr 02, 2015 | 33.18 | 33.20 | 33.20 | 33.20 | 662,984 | -0.06(-0.19%) |
Apr 01, 2015 | 33.68 | 34.01 | 32.98 | 33.26 | 978,275 | -0.45(-1.34%) |
Mar 31, 2015 | 33.95 | 34.13 | 33.60 | 33.71 | 1,342,060 | -0.46(-1.35%) |
Mar 30, 2015 | 34.45 | 34.73 | 34.03 | 34.18 | 1,177,512 | -0.06(-0.18%) |
Mar 27, 2015 | 33.43 | 34.26 | 33.41 | 34.24 | 1,174,437 | +0.77(+2.30%) |
Mar 26, 2015 | 33.79 | 33.83 | 33.28 | 33.47 | 941,415 | -0.36(-1.07%) |
Mar 25, 2015 | 34.37 | 34.59 | 33.69 | 33.83 | 2,352,930 | -0.42(-1.22%) |
Mar 24, 2015 | 34.24 | 34.56 | 34.15 | 34.25 | 1,488,387 | -0.14(-0.39%) |
Mar 23, 2015 | 34.18 | 34.69 | 34.04 | 34.38 | 1,383,205 | +0.19(+0.56%) |
Mar 20, 2015 | 33.89 | 34.55 | 33.80 | 34.19 | 2,288,571 | +0.41(+1.21%) |
Mar 19, 2015 | 33.26 | 33.92 | 33.14 | 33.79 | 999,360 | +0.53(+1.58%) |
Mar 18, 2015 | 32.86 | 33.36 | 32.59 | 33.26 | 1,288,368 | +0.43(+1.32%) |
Mar 17, 2015 | 32.80 | 33.05 | 32.67 | 32.83 | 1,071,907 | -0.07(-0.22%) |
Mar 16, 2015 | 32.55 | 32.99 | 32.55 | 32.90 | 738,050 | +0.35(+1.08%) |
Mar 13, 2015 | 32.20 | 32.59 | 32.14 | 32.55 | 961,537 | +0.34(+1.07%) |
Mar 12, 2015 | 32.55 | 32.67 | 31.82 | 32.20 | 2,167,714 | -0.48(-1.47%) |
Mar 11, 2015 | 32.85 | 33.04 | 32.61 | 32.68 | 950,544 | -0.25(-0.77%) |
Mar 10, 2015 | 33.54 | 33.56 | 32.81 | 32.93 | 1,180,302 | -0.84(-2.49%) |
Mar 09, 2015 | 33.80 | 34.03 | 33.73 | 33.78 | 1,144,327 | -0.07(-0.21%) |
Mar 06, 2015 | 34.08 | 34.34 | 33.67 | 33.85 | 1,150,219 | -0.33(-0.95%) |
Mar 05, 2015 | 34.44 | 34.69 | 34.16 | 34.18 | 1,488,315 | -0.25(-0.74%) |
Mar 04, 2015 | 34.39 | 34.65 | 34.18 | 34.43 | 1,127,123 | -0.14(-0.39%) |
Mar 03, 2015 | 34.38 | 34.66 | 34.37 | 34.56 | 980,295 | +0.16(+0.47%) |
Mar 02, 2015 | 34.00 | 34.47 | 33.96 | 34.40 | 1,088,023 | +0.34(+0.98%) |
Feb 27, 2015 | 34.37 | 34.42 | 34.02 | 34.07 | 1,131,367 | -0.49(-1.41%) |
Feb 26, 2015 | 34.77 | 34.80 | 34.41 | 34.56 | 612,739 | +0.13(+0.37%) |
Feb 25, 2015 | 34.73 | 34.73 | 34.35 | 34.43 | 737,587 | -0.05(-0.16%) |
Feb 24, 2015 | 34.47 | 34.62 | 34.17 | 34.48 | 1,080,028 | +0.10(+0.29%) |
Feb 23, 2015 | 34.27 | 34.54 | 34.13 | 34.38 | 1,211,962 | +0.27(+0.79%) |
Feb 20, 2015 | 34.01 | 34.22 | 33.73 | 34.11 | 624,954 | -0.04(-0.11%) |
Feb 19, 2015 | 34.34 | 34.38 | 34.05 | 34.15 | 876,208 | -0.14(-0.40%) |
Feb 18, 2015 | 34.16 | 34.49 | 34.07 | 34.29 | 1,618,079 | +0.23(+0.66%) |
Feb 17, 2015 | 33.41 | 34.21 | 33.38 | 34.06 | 2,821,484 | +0.60(+1.78%) |
Feb 13, 2015 | 32.82 | 33.46 | 33.46 | 33.46 | 1,237,272 | +0.57(+1.73%) |
Feb 12, 2015 | 32.71 | 33.02 | 32.56 | 32.89 | 1,146,881 | +0.37(+1.14%) |
Feb 11, 2015 | 32.77 | 32.98 | 32.45 | 32.52 | 1,773,166 | -0.37(-1.13%) |
Feb 10, 2015 | 33.24 | 33.66 | 32.68 | 32.89 | 1,719,438 | +0.32(+0.97%) |
Feb 09, 2015 | 32.32 | 32.62 | 32.11 | 32.58 | 971,335 | +0.06(+0.19%) |
Feb 06, 2015 | 32.21 | 32.57 | 32.05 | 32.51 | 788,139 | +0.47(+1.47%) |
Feb 05, 2015 | 31.85 | 32.08 | 31.72 | 32.04 | 410,328 | +0.30(+0.94%) |
Feb 04, 2015 | 31.76 | 32.08 | 31.56 | 31.75 | 408,940 | -0.13(-0.40%) |
Feb 03, 2015 | 31.10 | 31.89 | 30.92 | 31.87 | 884,772 | +0.90(+2.92%) |