Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.29 | 35.29 | 33.37 | 34.08 | 8,340,877 | -1.13(-3.21%) |
Apr 29, 2015 | 34.63 | 35.46 | 34.43 | 35.21 | 3,070,398 | +0.57(+1.63%) |
Apr 28, 2015 | 34.51 | 34.82 | 34.28 | 34.64 | 2,822,122 | +0.34(+0.98%) |
Apr 27, 2015 | 34.58 | 34.77 | 34.28 | 34.31 | 2,909,979 | -0.10(-0.29%) |
Apr 24, 2015 | 35.14 | 35.29 | 34.16 | 34.41 | 3,293,847 | -0.92(-2.61%) |
Apr 23, 2015 | 35.40 | 35.76 | 35.29 | 35.33 | 2,553,339 | +0.06(+0.18%) |
Apr 22, 2015 | 35.45 | 35.49 | 34.96 | 35.26 | 1,480,522 | +0.00(+0.00%) |
Apr 21, 2015 | 35.84 | 35.93 | 35.17 | 35.26 | 2,335,837 | -0.54(-1.50%) |
Apr 20, 2015 | 35.63 | 36.34 | 35.63 | 35.80 | 3,075,165 | +0.27(+0.77%) |
Apr 17, 2015 | 35.53 | 35.80 | 35.29 | 35.53 | 2,551,586 | -0.28(-0.78%) |
Apr 16, 2015 | 35.98 | 36.14 | 35.69 | 35.81 | 3,110,910 | -0.38(-1.05%) |
Apr 15, 2015 | 35.67 | 36.35 | 35.61 | 36.19 | 4,791,858 | +0.82(+2.31%) |
Apr 14, 2015 | 35.28 | 35.52 | 35.06 | 35.37 | 3,491,492 | +0.34(+0.98%) |
Apr 13, 2015 | 35.55 | 35.68 | 34.91 | 35.03 | 1,628,999 | -0.31(-0.89%) |
Apr 10, 2015 | 35.58 | 35.74 | 35.24 | 35.34 | 1,684,176 | -0.16(-0.46%) |
Apr 09, 2015 | 35.26 | 35.67 | 35.19 | 35.51 | 3,661,148 | +0.42(+1.18%) |
Apr 08, 2015 | 36.26 | 36.57 | 34.95 | 35.09 | 2,959,267 | -0.99(-2.76%) |
Apr 07, 2015 | 35.87 | 36.42 | 35.73 | 36.09 | 2,517,415 | +0.25(+0.70%) |
Apr 06, 2015 | 34.97 | 36.08 | 34.71 | 35.84 | 3,269,921 | +1.20(+3.47%) |
Apr 02, 2015 | 33.91 | 34.63 | 34.63 | 34.63 | 2,312,988 | +0.54(+1.57%) |
Apr 01, 2015 | 33.55 | 34.49 | 33.55 | 34.10 | 2,425,832 | +0.74(+2.23%) |
Mar 31, 2015 | 33.68 | 33.96 | 33.35 | 33.35 | 2,403,945 | -0.77(-2.24%) |
Mar 30, 2015 | 34.06 | 34.23 | 33.55 | 34.12 | 2,050,569 | +0.58(+1.73%) |
Mar 27, 2015 | 33.60 | 33.71 | 33.24 | 33.54 | 1,865,837 | -0.35(-1.03%) |
Mar 26, 2015 | 34.24 | 34.52 | 33.75 | 33.89 | 1,787,319 | +0.20(+0.59%) |
Mar 25, 2015 | 33.15 | 33.94 | 32.95 | 33.69 | 2,363,277 | +0.80(+2.44%) |
Mar 24, 2015 | 32.92 | 33.37 | 32.64 | 32.89 | 3,266,184 | -0.77(-2.28%) |
Mar 23, 2015 | 34.23 | 34.46 | 33.66 | 33.65 | 2,297,826 | -0.48(-1.41%) |
Mar 20, 2015 | 33.92 | 34.41 | 33.59 | 34.13 | 3,915,064 | +0.62(+1.86%) |
Mar 19, 2015 | 34.71 | 34.74 | 33.35 | 33.51 | 3,411,162 | -1.77(-5.01%) |
Mar 18, 2015 | 33.62 | 35.49 | 33.53 | 35.28 | 2,315,943 | +1.47(+4.34%) |
Mar 17, 2015 | 33.76 | 33.95 | 33.55 | 33.81 | 1,419,973 | -0.23(-0.67%) |
Mar 16, 2015 | 33.22 | 34.07 | 33.06 | 34.04 | 1,783,393 | +0.52(+1.56%) |
Mar 13, 2015 | 33.02 | 33.56 | 32.64 | 33.52 | 2,085,589 | +0.17(+0.51%) |
Mar 12, 2015 | 34.00 | 34.03 | 33.31 | 33.35 | 1,399,466 | -0.47(-1.38%) |
Mar 11, 2015 | 33.39 | 33.98 | 33.28 | 33.81 | 1,377,392 | +0.62(+1.88%) |
Mar 10, 2015 | 33.68 | 33.91 | 33.00 | 33.19 | 2,738,683 | -0.91(-2.67%) |
Mar 09, 2015 | 34.68 | 34.96 | 34.10 | 34.10 | 1,712,048 | -0.69(-1.98%) |
Mar 06, 2015 | 35.36 | 35.75 | 34.66 | 34.78 | 2,562,873 | -0.92(-2.57%) |
Mar 05, 2015 | 35.57 | 35.72 | 35.25 | 35.70 | 1,945,754 | -0.07(-0.20%) |
Mar 04, 2015 | 35.72 | 35.82 | 35.18 | 35.77 | 1,352,840 | +0.03(+0.08%) |
Mar 03, 2015 | 35.31 | 36.05 | 35.22 | 35.74 | 1,690,480 | +0.59(+1.69%) |
Mar 02, 2015 | 36.16 | 36.23 | 34.84 | 35.15 | 2,825,566 | -1.27(-3.50%) |
Feb 27, 2015 | 36.64 | 36.94 | 36.30 | 36.42 | 2,908,600 | -0.09(-0.24%) |
Feb 26, 2015 | 36.67 | 36.73 | 36.17 | 36.51 | 3,095,463 | -0.46(-1.24%) |
Feb 25, 2015 | 36.50 | 37.09 | 36.22 | 36.97 | 1,591,030 | +0.47(+1.27%) |
Feb 24, 2015 | 36.65 | 36.65 | 36.01 | 36.50 | 2,139,283 | +0.31(+0.87%) |
Feb 23, 2015 | 35.44 | 36.27 | 35.27 | 36.19 | 2,602,992 | +0.21(+0.58%) |
Feb 20, 2015 | 35.84 | 36.15 | 35.57 | 35.98 | 1,893,660 | +0.16(+0.46%) |
Feb 19, 2015 | 33.63 | 36.24 | 33.63 | 35.82 | 3,012,583 | -0.34(-0.93%) |
Feb 18, 2015 | 36.37 | 36.94 | 36.08 | 36.15 | 2,678,214 | -0.78(-2.11%) |
Feb 17, 2015 | 36.85 | 37.07 | 36.60 | 36.93 | 2,261,926 | -0.12(-0.33%) |
Feb 13, 2015 | 37.06 | 37.05 | 37.05 | 37.05 | 2,536,393 | +0.63(+1.73%) |
Feb 12, 2015 | 36.72 | 37.11 | 36.28 | 36.42 | 2,407,526 | +0.22(+0.61%) |
Feb 11, 2015 | 35.74 | 36.28 | 35.39 | 36.20 | 3,788,585 | -0.10(-0.27%) |
Feb 10, 2015 | 36.37 | 36.46 | 35.86 | 36.30 | 4,712,611 | +0.00(+0.00%) |
Feb 09, 2015 | 36.24 | 36.56 | 35.80 | 36.30 | 4,724,102 | +0.40(+1.11%) |
Feb 06, 2015 | 36.09 | 36.09 | 35.40 | 35.90 | 3,108,803 | +0.23(+0.64%) |
Feb 05, 2015 | 35.26 | 35.85 | 35.05 | 35.68 | 2,583,541 | +0.73(+2.07%) |
Feb 04, 2015 | 34.75 | 35.43 | 34.37 | 34.95 | 4,045,456 | -0.53(-1.48%) |
Feb 03, 2015 | 34.69 | 35.96 | 34.62 | 35.48 | 4,304,355 | +1.61(+4.74%) |