Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.21 | 34.50 | 34.05 | 34.28 | 225,261 | +0.01(+0.03%) |
Apr 29, 2015 | 34.19 | 34.39 | 34.02 | 34.27 | 101,364 | -0.15(-0.45%) |
Apr 28, 2015 | 34.24 | 34.58 | 33.48 | 34.42 | 197,645 | +0.14(+0.40%) |
Apr 27, 2015 | 34.50 | 34.60 | 33.95 | 34.29 | 208,414 | -0.08(-0.24%) |
Apr 24, 2015 | 34.40 | 35.27 | 34.06 | 34.37 | 126,427 | +0.01(+0.03%) |
Apr 23, 2015 | 34.17 | 34.52 | 33.96 | 34.36 | 76,472 | +0.21(+0.61%) |
Apr 22, 2015 | 34.29 | 34.29 | 33.89 | 34.15 | 123,706 | +0.00(+0.00%) |
Apr 21, 2015 | 33.85 | 34.22 | 33.83 | 34.15 | 113,659 | +0.51(+1.51%) |
Apr 20, 2015 | 33.64 | 33.90 | 33.45 | 33.64 | 95,777 | +0.26(+0.79%) |
Apr 17, 2015 | 33.34 | 33.46 | 32.79 | 33.38 | 113,139 | -0.05(-0.16%) |
Apr 16, 2015 | 33.29 | 33.68 | 32.93 | 33.44 | 75,051 | +0.03(+0.08%) |
Apr 15, 2015 | 33.70 | 33.79 | 33.16 | 33.41 | 217,409 | +0.13(+0.38%) |
Apr 14, 2015 | 33.98 | 34.41 | 33.04 | 33.28 | 227,120 | -0.72(-2.13%) |
Apr 13, 2015 | 34.02 | 34.40 | 33.87 | 34.01 | 123,118 | -0.10(-0.29%) |
Apr 10, 2015 | 33.88 | 34.25 | 33.87 | 34.11 | 119,998 | +0.32(+0.94%) |
Apr 09, 2015 | 33.33 | 33.93 | 33.02 | 33.79 | 285,559 | +0.39(+1.16%) |
Apr 08, 2015 | 33.33 | 33.66 | 33.14 | 33.40 | 134,493 | +0.16(+0.49%) |
Apr 07, 2015 | 33.59 | 34.09 | 33.06 | 33.24 | 151,831 | -0.35(-1.05%) |
Apr 06, 2015 | 33.36 | 34.79 | 33.17 | 33.59 | 222,445 | +0.09(+0.27%) |
Apr 02, 2015 | 34.10 | 33.50 | 33.50 | 33.50 | 271,220 | -0.65(-1.91%) |
Apr 01, 2015 | 33.99 | 34.30 | 33.50 | 34.15 | 298,340 | +0.16(+0.48%) |
Mar 31, 2015 | 34.41 | 34.87 | 33.95 | 33.99 | 162,170 | -0.65(-1.88%) |
Mar 30, 2015 | 34.02 | 34.74 | 34.01 | 34.64 | 218,744 | +0.80(+2.38%) |
Mar 27, 2015 | 33.64 | 34.06 | 33.64 | 33.83 | 115,397 | +0.15(+0.46%) |
Mar 26, 2015 | 33.59 | 34.09 | 33.23 | 33.68 | 188,856 | -0.08(-0.24%) |
Mar 25, 2015 | 34.90 | 34.90 | 33.73 | 33.76 | 95,223 | -1.16(-3.32%) |
Mar 24, 2015 | 35.14 | 35.45 | 34.52 | 34.92 | 224,001 | -0.09(-0.26%) |
Mar 23, 2015 | 34.59 | 35.29 | 34.35 | 35.01 | 337,272 | +0.58(+1.68%) |
Mar 20, 2015 | 34.17 | 34.53 | 33.79 | 34.43 | 284,809 | +0.60(+1.76%) |
Mar 19, 2015 | 33.25 | 33.90 | 33.23 | 33.83 | 281,710 | +0.54(+1.63%) |
Mar 18, 2015 | 32.67 | 33.52 | 32.54 | 33.29 | 183,541 | +0.66(+2.02%) |
Mar 17, 2015 | 32.37 | 32.93 | 32.32 | 32.63 | 205,262 | +0.20(+0.61%) |
Mar 16, 2015 | 32.44 | 32.60 | 32.24 | 32.43 | 222,233 | +0.17(+0.53%) |
Mar 13, 2015 | 32.71 | 32.83 | 32.15 | 32.26 | 335,051 | -0.56(-1.71%) |
Mar 12, 2015 | 32.49 | 32.84 | 32.22 | 32.82 | 460,330 | +0.34(+1.06%) |
Mar 11, 2015 | 32.54 | 32.95 | 32.00 | 32.48 | 689,455 | +0.47(+1.47%) |
Mar 10, 2015 | 32.16 | 32.23 | 31.89 | 32.01 | 153,983 | -0.25(-0.79%) |
Mar 09, 2015 | 32.49 | 32.76 | 31.99 | 32.26 | 257,386 | -0.14(-0.45%) |
Mar 06, 2015 | 32.50 | 32.93 | 32.32 | 32.41 | 175,906 | -0.18(-0.56%) |
Mar 05, 2015 | 33.04 | 33.25 | 32.41 | 32.59 | 388,071 | -0.39(-1.18%) |
Mar 04, 2015 | 33.05 | 33.37 | 32.69 | 32.98 | 230,943 | -0.02(-0.05%) |
Mar 03, 2015 | 33.25 | 33.36 | 32.92 | 32.99 | 381,518 | -0.46(-1.38%) |
Mar 02, 2015 | 33.25 | 33.82 | 33.17 | 33.45 | 233,990 | +0.30(+0.90%) |
Feb 27, 2015 | 33.01 | 33.37 | 32.91 | 33.16 | 171,988 | +0.02(+0.05%) |
Feb 26, 2015 | 32.98 | 33.28 | 32.94 | 33.14 | 147,793 | +0.03(+0.08%) |
Feb 25, 2015 | 32.95 | 33.26 | 32.76 | 33.11 | 119,851 | +0.18(+0.55%) |
Feb 24, 2015 | 32.31 | 33.00 | 31.95 | 32.93 | 223,645 | +0.49(+1.51%) |
Feb 23, 2015 | 31.77 | 32.65 | 31.77 | 32.44 | 98,374 | +0.51(+1.59%) |
Feb 20, 2015 | 32.32 | 32.51 | 31.66 | 31.94 | 206,665 | -0.50(-1.53%) |
Feb 19, 2015 | 32.54 | 32.64 | 31.66 | 32.43 | 280,935 | -0.11(-0.33%) |
Feb 18, 2015 | 32.78 | 32.78 | 32.20 | 32.54 | 260,509 | -0.16(-0.50%) |
Feb 17, 2015 | 32.78 | 33.03 | 32.31 | 32.70 | 523,741 | -0.19(-0.58%) |
Feb 13, 2015 | 32.41 | 32.89 | 32.89 | 32.89 | 281,945 | +0.48(+1.48%) |
Feb 12, 2015 | 32.67 | 32.98 | 32.30 | 32.41 | 194,824 | -0.18(-0.55%) |
Feb 11, 2015 | 32.03 | 32.63 | 31.97 | 32.60 | 182,962 | +0.49(+1.52%) |
Feb 10, 2015 | 30.83 | 32.77 | 30.83 | 32.11 | 979,126 | +1.80(+5.94%) |
Feb 09, 2015 | 29.76 | 30.49 | 29.65 | 30.31 | 405,656 | +0.50(+1.67%) |
Feb 06, 2015 | 29.16 | 29.94 | 28.98 | 29.81 | 288,260 | +0.71(+2.46%) |
Feb 05, 2015 | 28.99 | 29.45 | 28.97 | 29.10 | 171,889 | +0.26(+0.91%) |
Feb 04, 2015 | 28.62 | 29.47 | 28.62 | 28.83 | 330,859 | -0.15(-0.53%) |
Feb 03, 2015 | 29.15 | 29.59 | 28.88 | 28.99 | 175,675 | -0.08(-0.28%) |