Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.56 | 34.21 | 32.43 | 32.87 | 175,616 | -0.32(-0.98%) |
Apr 29, 2015 | 33.42 | 33.63 | 33.10 | 33.19 | 80,963 | -0.52(-1.54%) |
Apr 28, 2015 | 34.00 | 34.00 | 32.98 | 33.71 | 115,238 | -0.24(-0.71%) |
Apr 27, 2015 | 35.22 | 35.23 | 33.56 | 33.96 | 143,788 | -1.27(-3.62%) |
Apr 24, 2015 | 34.55 | 35.48 | 34.28 | 35.23 | 72,961 | +0.54(+1.54%) |
Apr 23, 2015 | 35.00 | 35.22 | 34.53 | 34.70 | 54,077 | -0.30(-0.86%) |
Apr 22, 2015 | 34.42 | 35.25 | 33.78 | 35.00 | 73,291 | +0.81(+2.38%) |
Apr 21, 2015 | 34.87 | 34.95 | 34.15 | 34.18 | 55,667 | -0.43(-1.24%) |
Apr 20, 2015 | 34.17 | 35.31 | 34.17 | 34.61 | 80,967 | +0.64(+1.89%) |
Apr 17, 2015 | 35.17 | 35.37 | 33.27 | 33.97 | 149,124 | -1.46(-4.11%) |
Apr 16, 2015 | 35.09 | 35.49 | 34.79 | 35.43 | 56,863 | +0.38(+1.08%) |
Apr 15, 2015 | 35.62 | 35.85 | 35.04 | 35.05 | 83,535 | -0.51(-1.42%) |
Apr 14, 2015 | 35.41 | 36.05 | 34.87 | 35.56 | 86,709 | +0.18(+0.51%) |
Apr 13, 2015 | 35.57 | 36.16 | 35.19 | 35.37 | 103,976 | +0.22(+0.62%) |
Apr 10, 2015 | 34.94 | 35.48 | 34.78 | 35.16 | 56,769 | +0.37(+1.06%) |
Apr 09, 2015 | 35.00 | 35.22 | 34.77 | 34.79 | 72,949 | -0.32(-0.92%) |
Apr 08, 2015 | 34.78 | 35.32 | 34.73 | 35.11 | 95,803 | +0.15(+0.43%) |
Apr 07, 2015 | 34.86 | 35.59 | 34.85 | 34.96 | 120,521 | +0.11(+0.32%) |
Apr 06, 2015 | 34.88 | 35.09 | 34.70 | 34.85 | 69,700 | -0.31(-0.88%) |
Apr 02, 2015 | 35.73 | 35.16 | 35.16 | 35.16 | 77,428 | -0.41(-1.17%) |
Apr 01, 2015 | 34.64 | 36.00 | 34.18 | 35.57 | 175,046 | +0.97(+2.81%) |
Mar 31, 2015 | 33.01 | 34.72 | 33.01 | 34.60 | 175,109 | +1.13(+3.38%) |
Mar 30, 2015 | 32.52 | 34.08 | 32.51 | 33.47 | 153,667 | +0.95(+2.92%) |
Mar 27, 2015 | 32.95 | 33.23 | 32.16 | 32.52 | 145,670 | -0.38(-1.17%) |
Mar 26, 2015 | 33.93 | 34.20 | 32.71 | 32.90 | 133,602 | -1.22(-3.58%) |
Mar 25, 2015 | 34.34 | 34.34 | 33.94 | 34.12 | 100,902 | -0.11(-0.31%) |
Mar 24, 2015 | 34.27 | 34.59 | 34.21 | 34.23 | 80,793 | -0.14(-0.42%) |
Mar 23, 2015 | 34.81 | 35.16 | 34.23 | 34.37 | 138,577 | -0.36(-1.04%) |
Mar 20, 2015 | 34.51 | 34.74 | 33.96 | 34.73 | 152,424 | +0.44(+1.28%) |
Mar 19, 2015 | 33.90 | 34.57 | 33.64 | 34.30 | 136,153 | +0.14(+0.40%) |
Mar 18, 2015 | 34.91 | 35.04 | 34.02 | 34.16 | 163,640 | -1.09(-3.10%) |
Mar 17, 2015 | 36.94 | 37.24 | 34.70 | 35.25 | 262,579 | -1.70(-4.61%) |
Mar 16, 2015 | 36.74 | 37.29 | 36.74 | 36.96 | 104,311 | +0.22(+0.60%) |
Mar 13, 2015 | 36.63 | 37.55 | 36.43 | 36.74 | 155,673 | +0.16(+0.43%) |
Mar 12, 2015 | 34.84 | 36.63 | 34.78 | 36.58 | 123,509 | +1.80(+5.16%) |
Mar 11, 2015 | 33.91 | 34.93 | 33.74 | 34.79 | 124,775 | +0.70(+2.06%) |
Mar 10, 2015 | 35.20 | 35.36 | 33.68 | 34.08 | 150,359 | -1.34(-3.77%) |
Mar 09, 2015 | 35.98 | 36.64 | 35.41 | 35.42 | 154,639 | -0.38(-1.05%) |
Mar 06, 2015 | 34.32 | 36.37 | 34.32 | 35.80 | 219,747 | +0.51(+1.45%) |
Mar 05, 2015 | 34.84 | 35.88 | 34.54 | 35.28 | 222,492 | +0.21(+0.60%) |
Mar 04, 2015 | 35.56 | 35.66 | 34.98 | 35.07 | 135,369 | -0.55(-1.55%) |
Mar 03, 2015 | 36.22 | 36.22 | 35.00 | 35.62 | 127,296 | -0.60(-1.65%) |
Mar 02, 2015 | 35.78 | 37.25 | 35.74 | 36.22 | 267,716 | +0.53(+1.48%) |
Feb 27, 2015 | 35.97 | 36.48 | 35.61 | 35.69 | 106,240 | -0.17(-0.46%) |
Feb 26, 2015 | 35.00 | 35.87 | 34.92 | 35.86 | 199,850 | +0.97(+2.77%) |
Feb 25, 2015 | 34.92 | 35.18 | 34.74 | 34.89 | 128,844 | -0.17(-0.47%) |
Feb 24, 2015 | 35.34 | 35.43 | 34.95 | 35.06 | 90,200 | -0.34(-0.96%) |
Feb 23, 2015 | 35.32 | 35.62 | 35.16 | 35.40 | 74,276 | +0.02(+0.04%) |
Feb 20, 2015 | 35.57 | 35.65 | 34.86 | 35.38 | 70,078 | -0.15(-0.42%) |
Feb 19, 2015 | 34.93 | 35.72 | 34.77 | 35.53 | 61,782 | +0.48(+1.38%) |
Feb 18, 2015 | 35.03 | 35.14 | 34.43 | 35.05 | 85,708 | -0.17(-0.49%) |
Feb 17, 2015 | 37.40 | 37.40 | 34.97 | 35.22 | 124,678 | -2.26(-6.02%) |
Feb 13, 2015 | 36.99 | 37.48 | 37.48 | 37.48 | 158,120 | +0.53(+1.44%) |
Feb 12, 2015 | 36.44 | 37.17 | 36.29 | 36.95 | 60,248 | +0.57(+1.57%) |
Feb 11, 2015 | 35.85 | 36.44 | 35.67 | 36.38 | 117,561 | +0.52(+1.44%) |
Feb 10, 2015 | 35.74 | 36.02 | 35.40 | 35.86 | 82,369 | +0.26(+0.74%) |
Feb 09, 2015 | 36.33 | 36.68 | 35.38 | 35.60 | 52,399 | -0.85(-2.34%) |
Feb 06, 2015 | 36.43 | 37.03 | 35.97 | 36.45 | 68,532 | +0.11(+0.31%) |
Feb 05, 2015 | 35.99 | 36.43 | 35.79 | 36.34 | 76,085 | +0.16(+0.44%) |
Feb 04, 2015 | 35.71 | 36.66 | 35.71 | 36.18 | 104,870 | +0.22(+0.60%) |
Feb 03, 2015 | 34.78 | 35.97 | 34.77 | 35.97 | 109,608 | +1.27(+3.65%) |