Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.02 | 36.62 | 34.78 | 35.57 | 46,258 | -0.69(-1.90%) |
Apr 29, 2015 | 37.26 | 37.26 | 36.11 | 36.26 | 25,405 | -1.07(-2.87%) |
Apr 28, 2015 | 36.79 | 37.46 | 36.79 | 37.33 | 29,160 | +0.74(+2.01%) |
Apr 27, 2015 | 36.78 | 37.19 | 36.27 | 36.59 | 32,859 | +0.32(+0.88%) |
Apr 24, 2015 | 35.46 | 36.39 | 35.46 | 36.27 | 30,686 | +0.82(+2.30%) |
Apr 23, 2015 | 34.06 | 35.62 | 33.95 | 35.46 | 44,492 | +1.42(+4.18%) |
Apr 22, 2015 | 34.23 | 34.34 | 33.49 | 34.03 | 47,528 | +0.06(+0.19%) |
Apr 21, 2015 | 34.00 | 34.40 | 33.74 | 33.97 | 23,997 | -0.13(-0.38%) |
Apr 20, 2015 | 34.15 | 34.88 | 33.90 | 34.10 | 34,845 | +0.00(+0.00%) |
Apr 17, 2015 | 35.13 | 35.48 | 33.59 | 34.10 | 56,856 | -1.59(-4.46%) |
Apr 16, 2015 | 36.63 | 36.63 | 35.63 | 35.69 | 30,852 | -1.06(-2.87%) |
Apr 15, 2015 | 36.44 | 37.28 | 36.09 | 36.74 | 93,796 | +0.64(+1.77%) |
Apr 14, 2015 | 35.50 | 36.23 | 35.12 | 36.10 | 47,095 | +0.60(+1.69%) |
Apr 13, 2015 | 36.54 | 36.54 | 35.39 | 35.50 | 57,169 | -0.30(-0.83%) |
Apr 10, 2015 | 35.61 | 35.95 | 35.30 | 35.80 | 57,651 | +0.46(+1.29%) |
Apr 09, 2015 | 35.52 | 35.83 | 34.86 | 35.34 | 55,500 | -0.01(-0.02%) |
Apr 08, 2015 | 35.50 | 36.14 | 35.00 | 35.35 | 68,955 | -0.01(-0.02%) |
Apr 07, 2015 | 35.63 | 35.63 | 35.27 | 35.36 | 35,576 | -0.17(-0.47%) |
Apr 06, 2015 | 35.44 | 35.83 | 35.43 | 35.53 | 27,391 | +0.06(+0.16%) |
Apr 02, 2015 | 34.71 | 35.47 | 35.47 | 35.47 | 38,632 | +0.53(+1.51%) |
Apr 01, 2015 | 35.42 | 35.42 | 34.66 | 34.94 | 41,441 | -0.74(-2.06%) |
Mar 31, 2015 | 35.94 | 36.49 | 34.12 | 35.68 | 81,831 | -0.41(-1.13%) |
Mar 30, 2015 | 35.32 | 36.17 | 35.20 | 36.09 | 48,122 | +0.82(+2.31%) |
Mar 27, 2015 | 35.50 | 35.97 | 34.74 | 35.27 | 62,796 | -0.36(-1.01%) |
Mar 26, 2015 | 35.70 | 36.30 | 35.39 | 35.63 | 57,340 | -0.06(-0.18%) |
Mar 25, 2015 | 35.55 | 36.71 | 35.55 | 35.70 | 81,311 | -0.05(-0.13%) |
Mar 24, 2015 | 35.29 | 35.99 | 34.90 | 35.74 | 44,565 | +0.30(+0.84%) |
Mar 23, 2015 | 34.55 | 35.98 | 34.34 | 35.45 | 105,710 | +0.83(+2.40%) |
Mar 20, 2015 | 33.70 | 34.78 | 33.20 | 34.62 | 115,706 | +1.10(+3.27%) |
Mar 19, 2015 | 34.22 | 34.26 | 33.22 | 33.52 | 43,737 | -1.10(-3.17%) |
Mar 18, 2015 | 33.61 | 34.86 | 33.54 | 34.62 | 65,757 | +1.00(+2.97%) |
Mar 17, 2015 | 33.78 | 34.05 | 33.30 | 33.62 | 72,998 | -0.26(-0.76%) |
Mar 16, 2015 | 34.66 | 34.66 | 33.51 | 33.87 | 54,519 | -0.64(-1.85%) |
Mar 13, 2015 | 34.50 | 34.66 | 33.41 | 34.51 | 70,722 | +0.10(+0.28%) |
Mar 12, 2015 | 33.96 | 34.52 | 33.67 | 34.42 | 61,393 | +0.86(+2.55%) |
Mar 11, 2015 | 32.45 | 33.91 | 32.45 | 33.56 | 56,825 | +1.39(+4.33%) |
Mar 10, 2015 | 32.63 | 32.75 | 31.99 | 32.17 | 43,892 | -0.71(-2.16%) |
Mar 09, 2015 | 32.14 | 33.33 | 32.10 | 32.88 | 68,018 | +1.24(+3.92%) |
Mar 06, 2015 | 32.16 | 32.85 | 31.50 | 31.64 | 43,528 | -0.81(-2.49%) |
Mar 05, 2015 | 32.87 | 32.87 | 31.98 | 32.45 | 45,551 | -0.06(-0.17%) |
Mar 04, 2015 | 32.43 | 32.63 | 31.82 | 32.51 | 51,216 | -0.09(-0.27%) |
Mar 03, 2015 | 32.44 | 32.84 | 32.07 | 32.59 | 73,851 | +0.11(+0.34%) |
Mar 02, 2015 | 32.39 | 32.74 | 31.80 | 32.48 | 100,269 | +0.18(+0.57%) |
Feb 27, 2015 | 32.84 | 33.10 | 32.11 | 32.30 | 57,643 | -0.66(-1.99%) |
Feb 26, 2015 | 33.07 | 34.06 | 32.60 | 32.95 | 53,324 | +0.02(+0.05%) |
Feb 25, 2015 | 33.13 | 33.55 | 32.57 | 32.94 | 41,605 | -0.37(-1.12%) |
Feb 24, 2015 | 33.10 | 34.15 | 32.85 | 33.31 | 48,767 | +0.37(+1.14%) |
Feb 23, 2015 | 32.81 | 33.18 | 32.35 | 32.94 | 31,293 | -0.11(-0.34%) |
Feb 20, 2015 | 33.14 | 33.22 | 32.35 | 33.05 | 55,845 | -0.08(-0.24%) |
Feb 19, 2015 | 33.30 | 33.49 | 33.03 | 33.13 | 23,030 | -0.45(-1.33%) |
Feb 18, 2015 | 33.49 | 33.59 | 33.18 | 33.57 | 28,536 | -0.13(-0.38%) |
Feb 17, 2015 | 33.58 | 33.81 | 33.26 | 33.70 | 33,861 | +0.30(+0.91%) |
Feb 13, 2015 | 32.03 | 33.40 | 33.40 | 33.40 | 80,192 | +1.41(+4.40%) |
Feb 12, 2015 | 31.80 | 32.26 | 31.70 | 31.99 | 50,401 | +0.64(+2.03%) |
Feb 11, 2015 | 31.80 | 31.89 | 31.33 | 31.35 | 55,993 | -0.43(-1.35%) |
Feb 10, 2015 | 32.69 | 32.69 | 31.39 | 31.78 | 50,992 | -0.72(-2.20%) |
Feb 09, 2015 | 32.82 | 33.40 | 32.24 | 32.50 | 59,493 | -0.28(-0.85%) |
Feb 06, 2015 | 32.66 | 33.17 | 31.68 | 32.78 | 118,935 | +0.80(+2.51%) |
Feb 05, 2015 | 31.39 | 32.13 | 30.03 | 31.97 | 120,080 | +0.64(+2.03%) |
Feb 04, 2015 | 32.26 | 32.26 | 30.92 | 31.34 | 103,054 | -0.68(-2.11%) |
Feb 03, 2015 | 31.51 | 32.32 | 30.96 | 32.01 | 73,582 | +0.85(+2.73%) |