Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.43 | 34.89 | 34.43 | 34.57 | 139,099 | -0.16(-0.46%) |
Apr 29, 2015 | 35.06 | 35.37 | 34.46 | 34.73 | 182,102 | +0.05(+0.14%) |
Apr 28, 2015 | 34.59 | 34.82 | 34.17 | 34.68 | 166,455 | +0.02(+0.06%) |
Apr 27, 2015 | 34.75 | 34.97 | 34.63 | 34.66 | 121,888 | -0.25(-0.72%) |
Apr 24, 2015 | 35.22 | 35.89 | 34.78 | 34.91 | 109,078 | -0.27(-0.77%) |
Apr 23, 2015 | 35.38 | 35.57 | 34.69 | 35.18 | 104,576 | -0.24(-0.67%) |
Apr 22, 2015 | 35.85 | 36.01 | 35.23 | 35.42 | 53,107 | -0.17(-0.47%) |
Apr 21, 2015 | 36.48 | 36.71 | 35.35 | 35.58 | 129,315 | -0.69(-1.90%) |
Apr 20, 2015 | 36.16 | 36.52 | 35.82 | 36.27 | 62,258 | +0.36(+1.01%) |
Apr 17, 2015 | 35.79 | 35.97 | 35.29 | 35.91 | 79,166 | +0.01(+0.02%) |
Apr 16, 2015 | 35.10 | 36.33 | 35.10 | 35.90 | 53,725 | +0.55(+1.55%) |
Apr 15, 2015 | 35.33 | 35.92 | 35.15 | 35.35 | 74,448 | +0.21(+0.59%) |
Apr 14, 2015 | 36.54 | 36.66 | 34.43 | 35.15 | 169,857 | -1.45(-3.97%) |
Apr 13, 2015 | 36.02 | 36.70 | 35.11 | 36.60 | 116,144 | +0.49(+1.35%) |
Apr 10, 2015 | 36.17 | 36.34 | 35.44 | 36.11 | 105,084 | -0.16(-0.44%) |
Apr 09, 2015 | 35.79 | 36.48 | 35.53 | 36.27 | 104,836 | +0.39(+1.09%) |
Apr 08, 2015 | 35.60 | 35.97 | 34.88 | 35.88 | 66,489 | +0.33(+0.94%) |
Apr 07, 2015 | 35.53 | 36.22 | 35.40 | 35.55 | 66,312 | -0.16(-0.45%) |
Apr 06, 2015 | 35.29 | 35.76 | 35.24 | 35.71 | 40,687 | +0.40(+1.12%) |
Apr 02, 2015 | 35.21 | 35.31 | 35.31 | 35.31 | 51,039 | -0.18(-0.51%) |
Apr 01, 2015 | 35.74 | 36.37 | 35.22 | 35.49 | 61,619 | -0.46(-1.28%) |
Mar 31, 2015 | 36.72 | 36.88 | 35.82 | 35.95 | 65,943 | -0.89(-2.42%) |
Mar 30, 2015 | 35.86 | 37.05 | 35.19 | 36.84 | 74,250 | +1.15(+3.22%) |
Mar 27, 2015 | 36.61 | 36.61 | 35.61 | 35.70 | 39,670 | -0.98(-2.67%) |
Mar 26, 2015 | 36.58 | 36.90 | 36.31 | 36.68 | 98,799 | +0.24(+0.67%) |
Mar 25, 2015 | 36.47 | 36.65 | 36.06 | 36.43 | 78,720 | +0.10(+0.27%) |
Mar 24, 2015 | 36.11 | 36.38 | 35.85 | 36.33 | 92,243 | +0.23(+0.64%) |
Mar 23, 2015 | 36.15 | 36.43 | 35.68 | 36.11 | 181,361 | -0.32(-0.88%) |
Mar 20, 2015 | 35.02 | 36.49 | 35.00 | 36.43 | 329,220 | +1.43(+4.07%) |
Mar 19, 2015 | 35.64 | 35.92 | 34.92 | 35.00 | 133,199 | -0.79(-2.22%) |
Mar 18, 2015 | 35.09 | 36.45 | 35.09 | 35.79 | 101,938 | +0.42(+1.20%) |
Mar 17, 2015 | 35.35 | 35.42 | 34.39 | 35.37 | 151,814 | +1.10(+3.21%) |
Mar 16, 2015 | 34.37 | 34.43 | 33.57 | 34.27 | 186,996 | -0.10(-0.30%) |
Mar 13, 2015 | 34.43 | 34.60 | 33.69 | 34.37 | 71,083 | -0.06(-0.16%) |
Mar 12, 2015 | 34.28 | 34.88 | 34.26 | 34.43 | 43,431 | -0.16(-0.46%) |
Mar 11, 2015 | 34.53 | 34.81 | 34.43 | 34.59 | 30,474 | -0.04(-0.12%) |
Mar 10, 2015 | 34.09 | 34.78 | 33.71 | 34.63 | 168,226 | +0.40(+1.18%) |
Mar 09, 2015 | 34.15 | 34.44 | 33.56 | 34.23 | 204,852 | +0.14(+0.41%) |
Mar 06, 2015 | 35.12 | 35.27 | 34.09 | 34.09 | 85,522 | -1.04(-2.95%) |
Mar 05, 2015 | 35.48 | 35.90 | 35.12 | 35.12 | 73,318 | -0.50(-1.41%) |
Mar 04, 2015 | 35.83 | 35.93 | 35.47 | 35.63 | 45,068 | -0.52(-1.44%) |
Mar 03, 2015 | 35.90 | 36.41 | 35.63 | 36.15 | 219,469 | +0.19(+0.52%) |
Mar 02, 2015 | 36.92 | 36.96 | 35.82 | 35.96 | 87,128 | -0.59(-1.62%) |
Feb 27, 2015 | 36.24 | 36.79 | 35.65 | 36.55 | 242,662 | +0.06(+0.17%) |
Feb 26, 2015 | 36.86 | 36.86 | 35.90 | 36.49 | 97,054 | -0.02(-0.06%) |
Feb 25, 2015 | 37.18 | 37.18 | 36.42 | 36.51 | 53,081 | -0.65(-1.74%) |
Feb 24, 2015 | 36.74 | 37.55 | 36.70 | 37.16 | 65,401 | +0.34(+0.93%) |
Feb 23, 2015 | 36.45 | 36.86 | 36.45 | 36.81 | 64,235 | +0.25(+0.68%) |
Feb 20, 2015 | 37.25 | 37.38 | 36.55 | 36.56 | 118,631 | -0.42(-1.13%) |
Feb 19, 2015 | 36.81 | 37.35 | 36.80 | 36.98 | 42,585 | +0.12(+0.32%) |
Feb 18, 2015 | 36.47 | 37.11 | 36.47 | 36.86 | 69,654 | +0.31(+0.86%) |
Feb 17, 2015 | 37.07 | 37.33 | 36.27 | 36.55 | 61,929 | -0.38(-1.04%) |
Feb 13, 2015 | 35.60 | 36.93 | 36.93 | 36.93 | 163,901 | +1.34(+3.75%) |
Feb 12, 2015 | 36.95 | 37.12 | 35.47 | 35.60 | 179,267 | -0.93(-2.53%) |
Feb 11, 2015 | 37.91 | 38.15 | 36.17 | 36.52 | 122,082 | -1.56(-4.09%) |
Feb 10, 2015 | 37.98 | 38.31 | 37.89 | 38.08 | 100,576 | -0.02(-0.06%) |
Feb 09, 2015 | 38.21 | 38.70 | 38.00 | 38.10 | 83,992 | -0.05(-0.13%) |
Feb 06, 2015 | 38.85 | 39.25 | 38.10 | 38.15 | 112,098 | -0.60(-1.55%) |
Feb 05, 2015 | 39.45 | 39.68 | 38.75 | 38.75 | 50,269 | -0.41(-1.05%) |
Feb 04, 2015 | 40.17 | 40.75 | 39.17 | 39.17 | 41,719 | -0.99(-2.47%) |
Feb 03, 2015 | 38.65 | 40.42 | 38.61 | 40.16 | 36,201 | +1.51(+3.89%) |