Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.85 | 33.24 | 32.45 | 32.90 | 293,308 | -0.15(-0.44%) |
Apr 29, 2015 | 33.64 | 33.77 | 32.83 | 33.04 | 320,426 | -0.83(-2.44%) |
Apr 28, 2015 | 33.66 | 34.03 | 32.69 | 33.87 | 472,450 | -1.35(-3.82%) |
Apr 27, 2015 | 35.42 | 35.62 | 34.98 | 35.22 | 140,563 | -0.01(-0.03%) |
Apr 24, 2015 | 35.47 | 35.47 | 35.02 | 35.22 | 95,725 | -0.18(-0.51%) |
Apr 23, 2015 | 35.23 | 35.64 | 35.18 | 35.41 | 208,365 | +0.05(+0.13%) |
Apr 22, 2015 | 35.18 | 35.83 | 34.82 | 35.36 | 105,888 | +0.13(+0.36%) |
Apr 21, 2015 | 35.77 | 35.92 | 35.22 | 35.23 | 85,816 | -0.37(-1.05%) |
Apr 20, 2015 | 35.17 | 35.76 | 35.05 | 35.61 | 113,547 | +0.66(+1.90%) |
Apr 17, 2015 | 35.17 | 35.37 | 34.90 | 34.94 | 285,250 | -0.56(-1.59%) |
Apr 16, 2015 | 35.82 | 36.10 | 35.49 | 35.51 | 133,299 | -0.48(-1.34%) |
Apr 15, 2015 | 35.36 | 36.24 | 35.36 | 35.99 | 135,992 | +0.81(+2.30%) |
Apr 14, 2015 | 35.34 | 35.47 | 34.91 | 35.18 | 219,869 | -0.21(-0.59%) |
Apr 13, 2015 | 35.42 | 35.79 | 35.22 | 35.39 | 191,433 | -0.06(-0.18%) |
Apr 10, 2015 | 35.66 | 35.67 | 35.28 | 35.45 | 130,120 | +0.04(+0.10%) |
Apr 09, 2015 | 35.36 | 35.65 | 35.12 | 35.42 | 156,250 | +0.12(+0.34%) |
Apr 08, 2015 | 34.86 | 35.38 | 34.74 | 35.30 | 138,447 | +0.37(+1.07%) |
Apr 07, 2015 | 34.91 | 35.28 | 34.79 | 34.92 | 135,526 | -0.16(-0.47%) |
Apr 06, 2015 | 34.44 | 35.46 | 34.44 | 35.09 | 150,524 | +0.50(+1.45%) |
Apr 02, 2015 | 34.21 | 34.59 | 34.59 | 34.59 | 116,079 | +0.41(+1.20%) |
Apr 01, 2015 | 34.50 | 34.56 | 33.81 | 34.18 | 258,464 | -0.52(-1.49%) |
Mar 31, 2015 | 34.70 | 35.00 | 34.49 | 34.70 | 299,858 | -0.24(-0.68%) |
Mar 30, 2015 | 34.90 | 35.21 | 34.77 | 34.93 | 201,693 | +0.11(+0.31%) |
Mar 27, 2015 | 34.47 | 34.87 | 34.21 | 34.82 | 159,111 | +0.30(+0.87%) |
Mar 26, 2015 | 34.40 | 34.71 | 34.20 | 34.52 | 209,393 | -0.05(-0.16%) |
Mar 25, 2015 | 34.90 | 34.93 | 34.46 | 34.58 | 213,535 | -0.35(-0.99%) |
Mar 24, 2015 | 34.74 | 35.11 | 34.19 | 34.92 | 173,313 | +0.29(+0.84%) |
Mar 23, 2015 | 35.02 | 35.35 | 34.63 | 34.63 | 250,009 | -0.50(-1.42%) |
Mar 20, 2015 | 35.25 | 35.48 | 34.91 | 35.13 | 442,215 | +0.11(+0.31%) |
Mar 19, 2015 | 35.33 | 35.70 | 34.71 | 35.02 | 206,962 | -0.56(-1.58%) |
Mar 18, 2015 | 34.43 | 35.67 | 34.25 | 35.59 | 563,564 | +0.96(+2.79%) |
Mar 17, 2015 | 33.47 | 34.62 | 33.18 | 34.62 | 266,792 | +0.95(+2.81%) |
Mar 16, 2015 | 33.34 | 33.95 | 33.00 | 33.68 | 177,905 | +0.54(+1.62%) |
Mar 13, 2015 | 33.84 | 33.84 | 32.72 | 33.14 | 173,575 | -0.68(-2.02%) |
Mar 12, 2015 | 33.20 | 33.92 | 32.92 | 33.82 | 144,230 | +0.84(+2.54%) |
Mar 11, 2015 | 32.84 | 33.03 | 32.66 | 32.99 | 176,447 | +0.17(+0.53%) |
Mar 10, 2015 | 32.78 | 32.98 | 32.32 | 32.81 | 209,513 | -0.18(-0.55%) |
Mar 09, 2015 | 32.90 | 33.11 | 32.70 | 33.00 | 154,891 | +0.06(+0.19%) |
Mar 06, 2015 | 32.70 | 33.05 | 32.59 | 32.93 | 230,765 | -0.12(-0.36%) |
Mar 05, 2015 | 32.67 | 33.13 | 32.54 | 33.05 | 186,449 | +0.34(+1.03%) |
Mar 04, 2015 | 32.78 | 32.95 | 32.43 | 32.71 | 224,158 | -0.25(-0.75%) |
Mar 03, 2015 | 33.04 | 33.17 | 32.70 | 32.96 | 215,307 | -0.30(-0.90%) |
Mar 02, 2015 | 33.20 | 33.62 | 32.91 | 33.26 | 257,298 | +0.07(+0.22%) |
Feb 27, 2015 | 33.15 | 33.71 | 33.03 | 33.19 | 211,131 | -0.17(-0.52%) |
Feb 26, 2015 | 32.78 | 33.61 | 32.69 | 33.36 | 279,407 | +0.45(+1.38%) |
Feb 25, 2015 | 32.38 | 32.97 | 31.90 | 32.90 | 375,740 | +0.37(+1.15%) |
Feb 24, 2015 | 30.21 | 32.73 | 30.21 | 32.53 | 416,265 | +0.96(+3.03%) |
Feb 23, 2015 | 31.45 | 31.65 | 31.14 | 31.58 | 219,884 | -0.09(-0.29%) |
Feb 20, 2015 | 31.83 | 31.83 | 31.12 | 31.67 | 223,298 | -0.16(-0.51%) |
Feb 19, 2015 | 31.94 | 32.07 | 31.68 | 31.83 | 104,046 | -0.12(-0.37%) |
Feb 18, 2015 | 31.71 | 32.18 | 31.69 | 31.95 | 122,850 | +0.07(+0.23%) |
Feb 17, 2015 | 32.40 | 32.50 | 31.68 | 31.88 | 151,831 | -0.48(-1.49%) |
Feb 13, 2015 | 32.00 | 32.36 | 32.36 | 32.36 | 149,936 | +0.37(+1.17%) |
Feb 12, 2015 | 31.97 | 32.00 | 31.81 | 31.99 | 164,470 | +0.15(+0.46%) |
Feb 11, 2015 | 32.42 | 32.70 | 31.74 | 31.84 | 153,223 | -0.75(-2.29%) |
Feb 10, 2015 | 32.44 | 32.69 | 32.09 | 32.59 | 176,503 | +0.26(+0.82%) |
Feb 09, 2015 | 32.31 | 32.75 | 31.90 | 32.32 | 138,884 | -0.01(-0.03%) |
Feb 06, 2015 | 31.90 | 32.40 | 31.79 | 32.33 | 186,911 | +0.47(+1.48%) |
Feb 05, 2015 | 31.71 | 32.00 | 31.53 | 31.86 | 138,978 | +0.34(+1.07%) |
Feb 04, 2015 | 32.26 | 32.30 | 31.40 | 31.52 | 235,200 | -0.88(-2.72%) |
Feb 03, 2015 | 32.06 | 32.82 | 32.06 | 32.40 | 202,547 | +0.58(+1.83%) |