Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.13 | 33.35 | 32.19 | 32.29 | 255,681 | -0.96(-2.88%) |
Apr 29, 2015 | 33.46 | 33.62 | 33.17 | 33.25 | 133,052 | -0.35(-1.05%) |
Apr 28, 2015 | 33.27 | 33.86 | 33.25 | 33.60 | 112,361 | +0.26(+0.78%) |
Apr 27, 2015 | 33.77 | 33.97 | 33.16 | 33.34 | 118,343 | -0.24(-0.70%) |
Apr 24, 2015 | 33.37 | 33.98 | 33.23 | 33.58 | 153,752 | +0.25(+0.76%) |
Apr 23, 2015 | 33.17 | 33.40 | 33.07 | 33.32 | 108,275 | +0.17(+0.51%) |
Apr 22, 2015 | 33.22 | 33.37 | 32.76 | 33.16 | 117,179 | -0.08(-0.23%) |
Apr 21, 2015 | 33.53 | 33.64 | 33.05 | 33.23 | 139,843 | -0.24(-0.73%) |
Apr 20, 2015 | 33.00 | 33.86 | 33.00 | 33.48 | 147,952 | +0.61(+1.87%) |
Apr 17, 2015 | 33.24 | 33.39 | 32.74 | 32.86 | 167,346 | -0.48(-1.44%) |
Apr 16, 2015 | 33.19 | 33.39 | 32.95 | 33.34 | 126,644 | +0.08(+0.25%) |
Apr 15, 2015 | 33.64 | 33.85 | 33.21 | 33.26 | 192,262 | -0.45(-1.32%) |
Apr 14, 2015 | 33.27 | 33.75 | 33.18 | 33.70 | 125,863 | +0.42(+1.26%) |
Apr 13, 2015 | 33.74 | 33.88 | 32.95 | 33.28 | 128,228 | -0.40(-1.17%) |
Apr 10, 2015 | 33.23 | 33.69 | 33.12 | 33.68 | 151,055 | +0.70(+2.12%) |
Apr 09, 2015 | 33.17 | 33.36 | 32.80 | 32.98 | 156,976 | -0.23(-0.68%) |
Apr 08, 2015 | 33.48 | 33.52 | 33.05 | 33.21 | 177,863 | -0.24(-0.70%) |
Apr 07, 2015 | 34.16 | 34.19 | 33.42 | 33.44 | 166,757 | -0.63(-1.85%) |
Apr 06, 2015 | 33.91 | 34.23 | 33.74 | 34.07 | 168,266 | +0.12(+0.35%) |
Apr 02, 2015 | 33.63 | 33.95 | 33.95 | 33.95 | 106,527 | +0.40(+1.20%) |
Apr 01, 2015 | 33.41 | 33.59 | 33.11 | 33.55 | 117,215 | +0.00(+0.00%) |
Mar 31, 2015 | 33.42 | 33.88 | 33.08 | 33.55 | 160,502 | +0.03(+0.10%) |
Mar 30, 2015 | 33.28 | 33.65 | 33.20 | 33.52 | 121,440 | +0.37(+1.12%) |
Mar 27, 2015 | 33.11 | 33.43 | 32.99 | 33.15 | 136,401 | +0.01(+0.03%) |
Mar 26, 2015 | 33.02 | 33.74 | 33.02 | 33.14 | 176,282 | -0.03(-0.10%) |
Mar 25, 2015 | 34.21 | 34.37 | 33.16 | 33.17 | 223,004 | -0.93(-2.71%) |
Mar 24, 2015 | 34.58 | 35.04 | 33.96 | 34.10 | 203,566 | -0.57(-1.65%) |
Mar 23, 2015 | 34.70 | 34.80 | 34.34 | 34.67 | 206,469 | -0.15(-0.43%) |
Mar 20, 2015 | 34.71 | 35.10 | 34.43 | 34.82 | 475,888 | +0.38(+1.10%) |
Mar 19, 2015 | 34.34 | 34.71 | 34.11 | 34.44 | 124,666 | +0.08(+0.22%) |
Mar 18, 2015 | 34.11 | 34.53 | 33.66 | 34.37 | 214,393 | +0.23(+0.67%) |
Mar 17, 2015 | 33.90 | 34.25 | 33.85 | 34.14 | 199,402 | +0.08(+0.25%) |
Mar 16, 2015 | 33.95 | 34.65 | 33.94 | 34.06 | 224,267 | +0.27(+0.80%) |
Mar 13, 2015 | 33.71 | 33.91 | 33.11 | 33.79 | 192,751 | +0.07(+0.20%) |
Mar 12, 2015 | 33.27 | 33.82 | 33.27 | 33.72 | 167,392 | +0.77(+2.32%) |
Mar 11, 2015 | 32.37 | 33.05 | 32.37 | 32.95 | 193,960 | +0.50(+1.53%) |
Mar 10, 2015 | 32.70 | 32.94 | 32.37 | 32.46 | 202,229 | -0.45(-1.35%) |
Mar 09, 2015 | 32.16 | 33.20 | 32.16 | 32.90 | 239,962 | +0.69(+2.14%) |
Mar 06, 2015 | 32.80 | 32.98 | 31.97 | 32.21 | 284,833 | -0.87(-2.64%) |
Mar 05, 2015 | 32.92 | 33.32 | 32.77 | 33.09 | 172,834 | +0.15(+0.46%) |
Mar 04, 2015 | 32.80 | 33.17 | 32.65 | 32.94 | 145,614 | +0.01(+0.03%) |
Mar 03, 2015 | 33.18 | 33.28 | 32.66 | 32.93 | 179,632 | -0.42(-1.26%) |
Mar 02, 2015 | 33.80 | 33.80 | 33.05 | 33.35 | 191,206 | -0.40(-1.20%) |
Feb 27, 2015 | 33.40 | 33.96 | 33.38 | 33.75 | 188,534 | +0.24(+0.73%) |
Feb 26, 2015 | 33.98 | 34.02 | 32.81 | 33.51 | 337,161 | -0.30(-0.90%) |
Feb 25, 2015 | 33.65 | 34.07 | 33.29 | 33.81 | 308,502 | +0.11(+0.32%) |
Feb 24, 2015 | 33.47 | 34.01 | 33.24 | 33.70 | 155,922 | +0.31(+0.93%) |
Feb 23, 2015 | 32.72 | 33.41 | 32.70 | 33.39 | 138,981 | +0.63(+1.93%) |
Feb 20, 2015 | 33.05 | 33.08 | 32.38 | 32.76 | 268,632 | -0.27(-0.82%) |
Feb 19, 2015 | 33.58 | 33.65 | 32.93 | 33.03 | 149,751 | -0.56(-1.68%) |
Feb 18, 2015 | 32.35 | 33.64 | 32.35 | 33.59 | 359,467 | +1.09(+3.34%) |
Feb 17, 2015 | 32.83 | 33.22 | 32.23 | 32.51 | 230,538 | -0.33(-1.00%) |
Feb 13, 2015 | 32.98 | 32.84 | 32.84 | 32.84 | 152,777 | -0.19(-0.59%) |
Feb 12, 2015 | 32.94 | 33.22 | 32.68 | 33.03 | 183,224 | +0.36(+1.09%) |
Feb 11, 2015 | 33.51 | 33.51 | 32.35 | 32.67 | 247,361 | -1.01(-3.00%) |
Feb 10, 2015 | 33.33 | 33.92 | 33.17 | 33.69 | 276,632 | +0.46(+1.38%) |
Feb 09, 2015 | 33.47 | 33.99 | 33.09 | 33.23 | 212,815 | -0.16(-0.48%) |
Feb 06, 2015 | 34.50 | 34.50 | 33.15 | 33.38 | 216,869 | -1.17(-3.39%) |
Feb 05, 2015 | 33.56 | 34.70 | 33.56 | 34.56 | 236,664 | +1.18(+3.53%) |
Feb 04, 2015 | 34.00 | 34.23 | 33.30 | 33.38 | 215,214 | -0.63(-1.85%) |
Feb 03, 2015 | 33.34 | 34.05 | 33.34 | 34.00 | 268,902 | +0.79(+2.37%) |