Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.02 | 33.16 | 32.08 | 32.16 | 680,119 | -1.00(-3.01%) |
Apr 29, 2015 | 32.96 | 33.33 | 32.88 | 33.16 | 398,164 | +0.07(+0.22%) |
Apr 28, 2015 | 32.57 | 33.11 | 32.38 | 33.08 | 463,899 | +0.56(+1.72%) |
Apr 27, 2015 | 33.01 | 33.28 | 32.44 | 32.52 | 370,232 | -0.47(-1.42%) |
Apr 24, 2015 | 32.95 | 33.10 | 32.82 | 32.99 | 471,755 | -0.07(-0.22%) |
Apr 23, 2015 | 32.75 | 33.15 | 32.66 | 33.07 | 447,393 | +0.16(+0.50%) |
Apr 22, 2015 | 32.62 | 32.96 | 32.29 | 32.90 | 339,346 | +0.29(+0.88%) |
Apr 21, 2015 | 32.90 | 33.07 | 32.56 | 32.62 | 585,637 | -0.21(-0.65%) |
Apr 20, 2015 | 32.90 | 33.16 | 32.68 | 32.83 | 444,446 | +0.26(+0.78%) |
Apr 17, 2015 | 32.96 | 32.98 | 32.41 | 32.57 | 540,210 | -0.61(-1.85%) |
Apr 16, 2015 | 32.85 | 33.27 | 32.64 | 33.19 | 634,786 | +0.26(+0.78%) |
Apr 15, 2015 | 32.78 | 33.23 | 32.57 | 32.93 | 869,757 | +0.22(+0.67%) |
Apr 14, 2015 | 32.72 | 32.99 | 32.07 | 32.71 | 1,340,094 | -0.10(-0.32%) |
Apr 13, 2015 | 32.51 | 33.12 | 32.49 | 32.82 | 915,669 | +0.17(+0.52%) |
Apr 10, 2015 | 33.11 | 33.21 | 32.54 | 32.65 | 1,214,602 | -0.44(-1.34%) |
Apr 09, 2015 | 33.35 | 33.48 | 32.77 | 33.09 | 1,355,156 | -0.38(-1.15%) |
Apr 08, 2015 | 33.36 | 33.61 | 33.24 | 33.47 | 641,074 | +0.09(+0.26%) |
Apr 07, 2015 | 33.98 | 34.16 | 33.36 | 33.39 | 468,449 | -0.60(-1.76%) |
Apr 06, 2015 | 33.63 | 34.07 | 33.44 | 33.99 | 649,271 | +0.05(+0.14%) |
Apr 02, 2015 | 33.87 | 33.94 | 33.94 | 33.94 | 358,187 | +0.05(+0.14%) |
Apr 01, 2015 | 33.75 | 34.04 | 33.52 | 33.89 | 445,594 | -0.04(-0.13%) |
Mar 31, 2015 | 33.99 | 34.19 | 33.74 | 33.93 | 632,233 | -0.24(-0.69%) |
Mar 30, 2015 | 33.80 | 34.20 | 33.80 | 34.17 | 507,015 | +0.63(+1.87%) |
Mar 27, 2015 | 33.71 | 34.08 | 33.42 | 33.54 | 563,073 | -0.24(-0.70%) |
Mar 26, 2015 | 33.73 | 34.01 | 33.42 | 33.78 | 681,861 | -0.14(-0.41%) |
Mar 25, 2015 | 34.65 | 34.65 | 33.91 | 33.92 | 806,592 | -0.60(-1.75%) |
Mar 24, 2015 | 34.63 | 34.87 | 34.46 | 34.52 | 483,669 | -0.30(-0.87%) |
Mar 23, 2015 | 34.74 | 35.15 | 34.64 | 34.83 | 572,833 | -0.04(-0.10%) |
Mar 20, 2015 | 34.31 | 34.93 | 34.25 | 34.86 | 1,431,208 | +0.77(+2.27%) |
Mar 19, 2015 | 33.99 | 34.14 | 33.56 | 34.09 | 704,823 | +0.23(+0.67%) |
Mar 18, 2015 | 33.92 | 34.16 | 33.82 | 33.86 | 565,551 | -0.12(-0.34%) |
Mar 17, 2015 | 33.89 | 34.19 | 33.72 | 33.98 | 556,229 | -0.12(-0.36%) |
Mar 16, 2015 | 33.95 | 34.30 | 33.83 | 34.10 | 479,706 | +0.25(+0.74%) |
Mar 13, 2015 | 34.03 | 34.11 | 33.57 | 33.85 | 438,041 | -0.37(-1.08%) |
Mar 12, 2015 | 33.75 | 34.31 | 33.43 | 34.22 | 660,832 | +0.76(+2.27%) |
Mar 11, 2015 | 32.80 | 33.51 | 32.80 | 33.46 | 452,870 | +0.66(+2.02%) |
Mar 10, 2015 | 32.80 | 33.13 | 32.45 | 32.80 | 560,741 | -0.47(-1.43%) |
Mar 09, 2015 | 33.40 | 33.62 | 33.15 | 33.27 | 633,284 | -0.05(-0.15%) |
Mar 06, 2015 | 33.00 | 33.89 | 33.00 | 33.32 | 710,523 | +0.27(+0.81%) |
Mar 05, 2015 | 32.93 | 33.12 | 32.49 | 33.05 | 331,076 | +0.18(+0.56%) |
Mar 04, 2015 | 32.84 | 33.18 | 32.68 | 32.87 | 517,256 | -0.31(-0.94%) |
Mar 03, 2015 | 33.32 | 33.32 | 33.05 | 33.18 | 404,348 | -0.35(-1.03%) |
Mar 02, 2015 | 33.24 | 33.59 | 32.98 | 33.53 | 975,461 | +0.19(+0.58%) |
Feb 27, 2015 | 33.94 | 34.02 | 33.31 | 33.33 | 793,261 | -0.65(-1.90%) |
Feb 26, 2015 | 33.50 | 34.08 | 33.47 | 33.98 | 857,516 | +0.35(+1.05%) |
Feb 25, 2015 | 33.47 | 34.28 | 33.37 | 33.63 | 822,801 | +0.09(+0.27%) |
Feb 24, 2015 | 33.04 | 33.74 | 32.87 | 33.53 | 2,177,660 | +1.83(+5.78%) |
Feb 23, 2015 | 31.19 | 31.71 | 31.04 | 31.70 | 808,111 | +0.33(+1.05%) |
Feb 20, 2015 | 31.65 | 31.65 | 30.28 | 31.37 | 1,135,015 | +0.27(+0.88%) |
Feb 19, 2015 | 30.97 | 31.28 | 30.91 | 31.10 | 366,768 | -0.01(-0.02%) |
Feb 18, 2015 | 31.49 | 31.62 | 30.90 | 31.11 | 496,402 | -0.54(-1.69%) |
Feb 17, 2015 | 31.54 | 31.72 | 31.28 | 31.64 | 366,127 | +0.14(+0.44%) |
Feb 13, 2015 | 31.53 | 31.50 | 31.50 | 31.50 | 345,042 | -0.10(-0.31%) |
Feb 12, 2015 | 31.46 | 31.71 | 31.28 | 31.60 | 358,132 | +0.41(+1.33%) |
Feb 11, 2015 | 30.95 | 31.38 | 30.85 | 31.19 | 364,839 | +0.10(+0.33%) |
Feb 10, 2015 | 31.16 | 31.16 | 30.67 | 31.08 | 604,647 | +0.54(+1.75%) |
Feb 09, 2015 | 30.73 | 30.88 | 30.42 | 30.55 | 327,695 | -0.40(-1.30%) |
Feb 06, 2015 | 30.64 | 31.38 | 30.56 | 30.95 | 657,728 | +0.41(+1.36%) |
Feb 05, 2015 | 30.21 | 30.69 | 30.21 | 30.53 | 481,879 | +0.52(+1.72%) |
Feb 04, 2015 | 30.05 | 30.35 | 29.96 | 30.02 | 491,317 | -0.11(-0.36%) |
Feb 03, 2015 | 29.32 | 30.16 | 29.32 | 30.13 | 752,371 | +1.03(+3.56%) |