Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.49 | 37.03 | 36.28 | 36.58 | 1,019,865 | +0.05(+0.13%) |
Apr 29, 2015 | 36.79 | 37.55 | 36.36 | 36.53 | 722,320 | -0.35(-0.95%) |
Apr 28, 2015 | 33.54 | 38.87 | 33.54 | 36.88 | 3,587,421 | +3.38(+10.09%) |
Apr 27, 2015 | 33.50 | 33.62 | 33.26 | 33.50 | 776,630 | +0.25(+0.74%) |
Apr 24, 2015 | 33.23 | 33.42 | 32.79 | 33.26 | 580,131 | +0.20(+0.61%) |
Apr 23, 2015 | 32.91 | 33.20 | 32.62 | 33.05 | 512,370 | +0.06(+0.17%) |
Apr 22, 2015 | 33.29 | 33.31 | 32.53 | 33.00 | 1,037,439 | +0.06(+0.20%) |
Apr 21, 2015 | 32.85 | 33.22 | 32.71 | 32.93 | 729,568 | +0.43(+1.32%) |
Apr 20, 2015 | 32.63 | 33.35 | 32.46 | 32.50 | 737,509 | +0.06(+0.18%) |
Apr 17, 2015 | 32.84 | 32.84 | 31.96 | 32.45 | 715,948 | -0.58(-1.74%) |
Apr 16, 2015 | 32.82 | 33.13 | 32.64 | 33.02 | 480,850 | +0.28(+0.87%) |
Apr 15, 2015 | 31.87 | 32.87 | 31.87 | 32.74 | 483,402 | +0.91(+2.85%) |
Apr 14, 2015 | 31.80 | 32.57 | 31.68 | 31.83 | 509,920 | +0.04(+0.13%) |
Apr 13, 2015 | 31.85 | 32.23 | 31.63 | 31.79 | 383,250 | -0.04(-0.13%) |
Apr 10, 2015 | 31.63 | 32.50 | 31.54 | 31.83 | 696,794 | +0.21(+0.67%) |
Apr 09, 2015 | 31.54 | 31.71 | 30.94 | 31.62 | 568,571 | -0.01(-0.03%) |
Apr 08, 2015 | 31.71 | 31.93 | 31.31 | 31.63 | 440,669 | -0.02(-0.05%) |
Apr 07, 2015 | 31.79 | 31.89 | 31.54 | 31.64 | 291,791 | -0.08(-0.26%) |
Apr 06, 2015 | 31.40 | 31.92 | 31.40 | 31.72 | 544,931 | +0.30(+0.96%) |
Apr 02, 2015 | 31.71 | 31.42 | 31.42 | 31.42 | 811,957 | -0.30(-0.95%) |
Apr 01, 2015 | 31.81 | 32.06 | 31.01 | 31.72 | 857,937 | +0.04(+0.13%) |
Mar 31, 2015 | 30.94 | 31.82 | 30.90 | 31.68 | 1,400,546 | +0.55(+1.77%) |
Mar 30, 2015 | 31.97 | 32.00 | 30.43 | 31.13 | 966,173 | -0.57(-1.79%) |
Mar 27, 2015 | 31.49 | 31.95 | 31.45 | 31.70 | 1,057,066 | +0.22(+0.70%) |
Mar 26, 2015 | 30.31 | 31.62 | 30.31 | 31.48 | 964,600 | +1.15(+3.80%) |
Mar 25, 2015 | 30.53 | 31.58 | 30.30 | 30.33 | 706,742 | +0.10(+0.32%) |
Mar 24, 2015 | 31.23 | 31.23 | 29.79 | 30.23 | 562,312 | -0.98(-3.14%) |
Mar 23, 2015 | 31.62 | 32.11 | 31.08 | 31.21 | 543,281 | -0.29(-0.93%) |
Mar 20, 2015 | 30.89 | 31.77 | 30.38 | 31.50 | 718,720 | +0.86(+2.81%) |
Mar 19, 2015 | 30.93 | 31.14 | 30.42 | 30.64 | 461,265 | -0.39(-1.25%) |
Mar 18, 2015 | 30.20 | 31.05 | 30.00 | 31.03 | 376,009 | +0.84(+2.77%) |
Mar 17, 2015 | 30.12 | 30.28 | 29.84 | 30.20 | 348,959 | -0.02(-0.05%) |
Mar 16, 2015 | 30.31 | 30.56 | 29.95 | 30.21 | 480,004 | +0.09(+0.30%) |
Mar 13, 2015 | 29.89 | 30.23 | 29.52 | 30.13 | 334,325 | +0.33(+1.12%) |
Mar 12, 2015 | 29.20 | 30.04 | 29.16 | 29.79 | 442,774 | +0.71(+2.43%) |
Mar 11, 2015 | 30.00 | 30.01 | 29.00 | 29.09 | 558,595 | -0.93(-3.11%) |
Mar 10, 2015 | 29.82 | 30.31 | 29.27 | 30.02 | 521,106 | +0.04(+0.14%) |
Mar 09, 2015 | 29.40 | 30.27 | 29.27 | 29.98 | 354,052 | +0.56(+1.90%) |
Mar 06, 2015 | 29.94 | 30.43 | 29.27 | 29.42 | 316,119 | -0.83(-2.74%) |
Mar 05, 2015 | 30.22 | 30.51 | 30.00 | 30.25 | 355,825 | +0.03(+0.11%) |
Mar 04, 2015 | 30.56 | 30.65 | 30.09 | 30.21 | 468,552 | -0.44(-1.43%) |
Mar 03, 2015 | 30.67 | 30.73 | 29.69 | 30.65 | 611,760 | -0.20(-0.66%) |
Mar 02, 2015 | 30.60 | 30.97 | 30.44 | 30.86 | 348,980 | +0.33(+1.09%) |
Feb 27, 2015 | 30.34 | 30.86 | 30.11 | 30.52 | 440,206 | +0.14(+0.45%) |
Feb 26, 2015 | 30.44 | 30.62 | 30.10 | 30.38 | 232,215 | -0.06(-0.19%) |
Feb 25, 2015 | 30.47 | 30.64 | 30.15 | 30.44 | 286,957 | -0.10(-0.32%) |
Feb 24, 2015 | 30.34 | 30.77 | 30.09 | 30.54 | 374,076 | +0.24(+0.80%) |
Feb 23, 2015 | 29.99 | 30.38 | 29.84 | 30.30 | 403,928 | +0.37(+1.22%) |
Feb 20, 2015 | 29.78 | 29.95 | 29.57 | 29.93 | 346,972 | +0.19(+0.65%) |
Feb 19, 2015 | 29.23 | 29.74 | 29.14 | 29.74 | 372,317 | +0.38(+1.30%) |
Feb 18, 2015 | 29.58 | 29.84 | 29.03 | 29.35 | 367,830 | -0.41(-1.36%) |
Feb 17, 2015 | 29.35 | 29.78 | 28.51 | 29.76 | 530,870 | +0.78(+2.69%) |
Feb 13, 2015 | 29.25 | 28.98 | 28.98 | 28.98 | 392,664 | -0.34(-1.16%) |
Feb 12, 2015 | 29.04 | 29.44 | 28.63 | 29.32 | 368,203 | +0.39(+1.35%) |
Feb 11, 2015 | 29.26 | 29.60 | 28.19 | 28.93 | 664,202 | -0.25(-0.86%) |
Feb 10, 2015 | 29.18 | 29.29 | 28.80 | 29.18 | 340,451 | +0.32(+1.10%) |
Feb 09, 2015 | 29.16 | 29.45 | 28.70 | 28.87 | 562,447 | -0.37(-1.25%) |
Feb 06, 2015 | 29.16 | 29.35 | 28.85 | 29.23 | 524,185 | -0.02(-0.06%) |
Feb 05, 2015 | 29.70 | 29.85 | 28.72 | 29.25 | 417,049 | -0.38(-1.29%) |
Feb 04, 2015 | 29.01 | 29.91 | 29.01 | 29.63 | 653,649 | +0.59(+2.04%) |
Feb 03, 2015 | 28.59 | 29.46 | 28.49 | 29.04 | 465,250 | +0.58(+2.02%) |