Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.56 | 35.91 | 35.51 | 35.88 | 457,323 | +0.28(+0.79%) |
Apr 29, 2015 | 35.71 | 36.06 | 33.67 | 35.60 | 1,024,348 | -0.22(-0.61%) |
Apr 28, 2015 | 35.53 | 35.91 | 35.46 | 35.82 | 657,322 | -0.38(-1.05%) |
Apr 27, 2015 | 36.36 | 36.66 | 36.16 | 36.20 | 653,946 | -0.03(-0.10%) |
Apr 24, 2015 | 36.28 | 36.33 | 36.08 | 36.23 | 413,044 | -0.30(-0.83%) |
Apr 23, 2015 | 36.06 | 36.66 | 36.03 | 36.54 | 834,120 | +0.57(+1.60%) |
Apr 22, 2015 | 36.12 | 36.23 | 35.87 | 35.97 | 639,611 | +0.12(+0.32%) |
Apr 21, 2015 | 35.80 | 35.98 | 35.67 | 35.85 | 438,222 | +0.23(+0.65%) |
Apr 20, 2015 | 35.70 | 35.86 | 35.57 | 35.62 | 338,991 | +0.18(+0.51%) |
Apr 17, 2015 | 35.59 | 35.90 | 35.29 | 35.44 | 611,781 | -0.55(-1.53%) |
Apr 16, 2015 | 35.74 | 36.00 | 35.68 | 35.99 | 333,193 | +0.28(+0.78%) |
Apr 15, 2015 | 35.53 | 35.75 | 35.39 | 35.71 | 450,757 | +0.09(+0.25%) |
Apr 14, 2015 | 35.33 | 35.65 | 35.33 | 35.62 | 410,964 | +0.20(+0.56%) |
Apr 13, 2015 | 35.27 | 35.55 | 35.25 | 35.42 | 492,295 | -0.10(-0.28%) |
Apr 10, 2015 | 35.31 | 35.53 | 35.29 | 35.52 | 351,795 | +0.26(+0.72%) |
Apr 09, 2015 | 35.44 | 35.50 | 35.17 | 35.27 | 703,297 | +0.11(+0.30%) |
Apr 08, 2015 | 35.41 | 35.47 | 35.09 | 35.16 | 548,811 | -0.04(-0.11%) |
Apr 07, 2015 | 35.34 | 35.50 | 35.11 | 35.20 | 479,235 | +0.32(+0.92%) |
Apr 06, 2015 | 34.97 | 35.10 | 34.80 | 34.88 | 402,149 | +0.10(+0.29%) |
Apr 02, 2015 | 34.78 | 34.78 | 34.78 | 0 | +0.23(+0.68%) | |
Apr 01, 2015 | 34.63 | 34.71 | 34.42 | 34.55 | 732,921 | +0.16(+0.48%) |
Mar 31, 2015 | 34.62 | 34.77 | 34.35 | 34.38 | 1,180,445 | +0.17(+0.50%) |
Mar 30, 2015 | 34.17 | 34.42 | 34.14 | 34.21 | 349,606 | -0.04(-0.12%) |
Mar 27, 2015 | 34.37 | 34.56 | 34.10 | 34.25 | 1,433,119 | -0.08(-0.23%) |
Mar 26, 2015 | 34.70 | 34.72 | 34.11 | 34.33 | 1,483,145 | -0.56(-1.61%) |
Mar 25, 2015 | 35.42 | 34.79 | 34.89 | 1,181,081 | -0.41(-1.16%) | |
Mar 24, 2015 | 35.48 | 35.55 | 35.30 | 35.30 | 1,684,991 | -0.03(-0.08%) |
Mar 23, 2015 | 35.41 | 35.48 | 35.29 | 35.33 | 1,022,251 | +0.16(+0.45%) |
Mar 20, 2015 | 34.99 | 35.24 | 34.87 | 35.17 | 900,368 | +0.88(+2.57%) |
Mar 19, 2015 | 33.98 | 34.33 | 33.98 | 34.29 | 771,916 | +0.14(+0.41%) |
Mar 18, 2015 | 33.29 | 34.25 | 33.23 | 34.15 | 731,788 | +1.15(+3.48%) |
Mar 17, 2015 | 32.95 | 33.07 | 32.83 | 33.00 | 555,136 | +0.15(+0.46%) |
Mar 16, 2015 | 32.84 | 33.10 | 32.80 | 32.85 | 919,840 | -0.07(-0.23%) |
Mar 13, 2015 | 32.60 | 32.95 | 32.57 | 32.92 | 662,719 | -0.21(-0.62%) |
Mar 12, 2015 | 32.60 | 33.13 | 32.49 | 33.13 | 997,692 | +1.03(+3.21%) |
Mar 11, 2015 | 32.30 | 32.45 | 32.08 | 32.10 | 1,628,644 | -0.39(-1.20%) |
Mar 10, 2015 | 32.60 | 32.71 | 32.32 | 32.49 | 1,450,952 | -0.56(-1.69%) |
Mar 09, 2015 | 32.93 | 33.11 | 32.77 | 33.05 | 1,564,503 | +0.10(+0.30%) |
Mar 06, 2015 | 33.05 | 33.24 | 32.81 | 32.95 | 1,373,304 | +0.16(+0.47%) |
Mar 05, 2015 | 33.16 | 33.22 | 32.72 | 32.80 | 6,810,106 | -0.35(-1.07%) |
Mar 04, 2015 | 34.35 | 32.98 | 33.15 | 1,102,376 | -1.20(-3.49%) | |
Mar 03, 2015 | 34.35 | 34.80 | 34.00 | 34.35 | 1,432,520 | +0.36(+1.07%) |
Mar 02, 2015 | 33.95 | 34.20 | 33.94 | 33.99 | 1,190,041 | -0.14(-0.42%) |
Feb 27, 2015 | 34.02 | 34.20 | 33.83 | 34.13 | 1,956,229 | +0.27(+0.80%) |
Feb 26, 2015 | 33.76 | 33.99 | 33.71 | 33.86 | 1,328,586 | -0.04(-0.12%) |
Feb 25, 2015 | 33.83 | 33.95 | 33.66 | 33.90 | 1,360,320 | +0.02(+0.06%) |
Feb 24, 2015 | 33.69 | 33.89 | 33.64 | 33.88 | 906,141 | -0.18(-0.53%) |
Feb 23, 2015 | 34.31 | 34.37 | 33.97 | 34.06 | 1,864,332 | -0.26(-0.76%) |
Feb 20, 2015 | 33.60 | 34.40 | 33.55 | 34.32 | 1,169,775 | +0.77(+2.28%) |
Feb 19, 2015 | 33.70 | 33.85 | 33.45 | 33.55 | 1,863,645 | +0.23(+0.68%) |
Feb 18, 2015 | 33.50 | 33.54 | 33.15 | 33.33 | 736,829 | -0.15(-0.45%) |
Feb 17, 2015 | 33.45 | 33.51 | 33.30 | 33.48 | 1,901,762 | +0.88(+2.68%) |
Feb 13, 2015 | 32.60 | 32.60 | 32.60 | 0 | +0.14(+0.45%) | |
Feb 12, 2015 | 32.31 | 32.62 | 32.29 | 32.46 | 2,616,206 | -0.23(-0.70%) |
Feb 11, 2015 | 32.86 | 33.00 | 32.55 | 32.69 | 1,665,817 | -0.28(-0.85%) |
Feb 10, 2015 | 33.05 | 33.20 | 32.88 | 32.97 | 5,899,605 | +0.07(+0.23%) |
Feb 09, 2015 | 33.10 | 33.29 | 32.78 | 32.90 | 11,635,396 | -0.75(-2.24%) |
Feb 06, 2015 | 33.75 | 33.93 | 33.56 | 33.65 | 1,275,919 | -0.16(-0.47%) |
Feb 05, 2015 | 33.88 | 33.88 | 33.64 | 33.81 | 1,340,456 | -0.23(-0.68%) |
Feb 04, 2015 | 34.31 | 34.34 | 33.95 | 34.04 | 1,566,272 | +0.56(+1.67%) |
Feb 03, 2015 | 33.38 | 33.57 | 33.16 | 33.48 | 3,253,403 | -0.17(-0.51%) |