Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.54 | 34.18 | 32.41 | 32.84 | 175,765 | -0.32(-0.98%) |
Apr 29, 2015 | 33.39 | 33.60 | 33.07 | 33.17 | 81,031 | -0.52(-1.54%) |
Apr 28, 2015 | 33.97 | 33.97 | 32.96 | 33.69 | 115,335 | -0.24(-0.71%) |
Apr 27, 2015 | 35.19 | 35.20 | 33.54 | 33.93 | 143,910 | -1.27(-3.62%) |
Apr 24, 2015 | 34.52 | 35.45 | 34.25 | 35.20 | 73,023 | +0.54(+1.54%) |
Apr 23, 2015 | 34.97 | 35.19 | 34.50 | 34.67 | 54,123 | -0.30(-0.86%) |
Apr 22, 2015 | 34.39 | 35.22 | 33.75 | 34.97 | 73,353 | +0.81(+2.38%) |
Apr 21, 2015 | 34.84 | 34.92 | 34.12 | 34.15 | 55,714 | -0.43(-1.24%) |
Apr 20, 2015 | 34.14 | 35.28 | 34.14 | 34.58 | 81,035 | +0.64(+1.89%) |
Apr 17, 2015 | 35.14 | 35.34 | 33.24 | 33.94 | 149,249 | -1.45(-4.11%) |
Apr 16, 2015 | 35.06 | 35.46 | 34.76 | 35.40 | 56,911 | +0.38(+1.08%) |
Apr 15, 2015 | 35.59 | 35.82 | 35.01 | 35.02 | 83,605 | -0.50(-1.42%) |
Apr 14, 2015 | 35.38 | 36.02 | 34.84 | 35.53 | 86,782 | +0.18(+0.51%) |
Apr 13, 2015 | 35.54 | 36.13 | 35.16 | 35.34 | 104,064 | +0.22(+0.62%) |
Apr 10, 2015 | 34.91 | 35.45 | 34.75 | 35.13 | 56,817 | +0.37(+1.06%) |
Apr 09, 2015 | 34.98 | 35.19 | 34.74 | 34.76 | 73,011 | -0.32(-0.92%) |
Apr 08, 2015 | 34.75 | 35.29 | 34.70 | 35.08 | 95,884 | +0.15(+0.43%) |
Apr 07, 2015 | 34.83 | 35.56 | 34.82 | 34.93 | 120,623 | +0.11(+0.32%) |
Apr 06, 2015 | 34.85 | 35.06 | 34.67 | 34.82 | 69,759 | -0.31(-0.88%) |
Apr 02, 2015 | 35.70 | 35.13 | 35.13 | 35.13 | 77,493 | -0.41(-1.17%) |
Apr 01, 2015 | 34.61 | 35.97 | 34.15 | 35.54 | 175,194 | +0.97(+2.81%) |
Mar 31, 2015 | 32.98 | 34.69 | 32.98 | 34.57 | 175,256 | +1.13(+3.38%) |
Mar 30, 2015 | 32.49 | 34.06 | 32.48 | 33.44 | 153,797 | +0.95(+2.92%) |
Mar 27, 2015 | 32.92 | 33.20 | 32.13 | 32.49 | 145,793 | -0.38(-1.17%) |
Mar 26, 2015 | 33.90 | 34.17 | 32.68 | 32.87 | 133,715 | -1.22(-3.58%) |
Mar 25, 2015 | 34.31 | 34.31 | 33.91 | 34.09 | 100,987 | -0.11(-0.31%) |
Mar 24, 2015 | 34.24 | 34.56 | 34.18 | 34.20 | 80,861 | -0.14(-0.42%) |
Mar 23, 2015 | 34.78 | 35.13 | 34.20 | 34.34 | 138,694 | -0.36(-1.04%) |
Mar 20, 2015 | 34.49 | 34.71 | 33.93 | 34.70 | 152,552 | +0.44(+1.28%) |
Mar 19, 2015 | 33.87 | 34.55 | 33.61 | 34.27 | 136,268 | +0.14(+0.40%) |
Mar 18, 2015 | 34.88 | 35.01 | 33.99 | 34.13 | 163,778 | -1.09(-3.10%) |
Mar 17, 2015 | 36.91 | 37.21 | 34.67 | 35.22 | 262,800 | -1.70(-4.61%) |
Mar 16, 2015 | 36.71 | 37.26 | 36.71 | 36.93 | 104,399 | +0.22(+0.60%) |
Mar 13, 2015 | 36.60 | 37.51 | 36.40 | 36.71 | 155,805 | +0.16(+0.43%) |
Mar 12, 2015 | 34.81 | 36.60 | 34.75 | 36.55 | 123,613 | +1.79(+5.16%) |
Mar 11, 2015 | 33.88 | 34.90 | 33.72 | 34.76 | 124,880 | +0.70(+2.06%) |
Mar 10, 2015 | 35.17 | 35.33 | 33.66 | 34.06 | 150,486 | -1.33(-3.77%) |
Mar 09, 2015 | 35.95 | 36.61 | 35.38 | 35.39 | 154,770 | -0.38(-1.05%) |
Mar 06, 2015 | 34.29 | 36.34 | 34.29 | 35.77 | 219,932 | +0.51(+1.45%) |
Mar 05, 2015 | 34.81 | 35.85 | 34.51 | 35.25 | 222,680 | +0.21(+0.60%) |
Mar 04, 2015 | 35.53 | 35.63 | 34.95 | 35.04 | 135,484 | -0.55(-1.55%) |
Mar 03, 2015 | 36.19 | 36.19 | 34.97 | 35.59 | 127,404 | -0.60(-1.65%) |
Mar 02, 2015 | 35.75 | 37.22 | 35.71 | 36.19 | 267,942 | +0.53(+1.48%) |
Feb 27, 2015 | 35.94 | 36.44 | 35.58 | 35.66 | 106,329 | -0.17(-0.46%) |
Feb 26, 2015 | 34.98 | 35.84 | 34.89 | 35.83 | 200,019 | +0.96(+2.77%) |
Feb 25, 2015 | 34.89 | 35.15 | 34.71 | 34.86 | 128,952 | -0.17(-0.47%) |
Feb 24, 2015 | 35.31 | 35.40 | 34.92 | 35.03 | 90,276 | -0.34(-0.96%) |
Feb 23, 2015 | 35.29 | 35.59 | 35.13 | 35.37 | 74,339 | +0.02(+0.04%) |
Feb 20, 2015 | 35.54 | 35.62 | 34.83 | 35.35 | 70,137 | -0.15(-0.42%) |
Feb 19, 2015 | 34.90 | 35.69 | 34.74 | 35.50 | 61,834 | +0.48(+1.38%) |
Feb 18, 2015 | 35.01 | 35.11 | 34.40 | 35.02 | 85,780 | -0.17(-0.49%) |
Feb 17, 2015 | 37.37 | 37.37 | 34.94 | 35.19 | 124,783 | -2.25(-6.02%) |
Feb 13, 2015 | 36.96 | 37.45 | 37.45 | 37.45 | 158,253 | +0.53(+1.44%) |
Feb 12, 2015 | 36.41 | 37.14 | 36.26 | 36.92 | 60,299 | +0.57(+1.57%) |
Feb 11, 2015 | 35.82 | 36.41 | 35.64 | 36.35 | 117,660 | +0.52(+1.44%) |
Feb 10, 2015 | 35.71 | 35.99 | 35.37 | 35.83 | 82,438 | +0.26(+0.74%) |
Feb 09, 2015 | 36.30 | 36.65 | 35.35 | 35.57 | 52,444 | -0.85(-2.34%) |
Feb 06, 2015 | 36.40 | 37.00 | 35.94 | 36.42 | 68,589 | +0.11(+0.31%) |
Feb 05, 2015 | 35.96 | 36.40 | 35.76 | 36.31 | 76,150 | +0.16(+0.43%) |
Feb 04, 2015 | 35.68 | 36.63 | 35.68 | 36.15 | 104,958 | +0.22(+0.60%) |
Feb 03, 2015 | 34.75 | 35.93 | 34.74 | 35.93 | 109,701 | +1.27(+3.65%) |