Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.07 | 32.36 | 31.57 | 31.77 | 225,932 | -0.55(-1.70%) |
Apr 29, 2015 | 32.77 | 32.90 | 32.28 | 32.32 | 227,809 | -0.49(-1.49%) |
Apr 28, 2015 | 33.82 | 33.94 | 31.87 | 32.81 | 557,257 | -2.18(-6.24%) |
Apr 27, 2015 | 35.35 | 35.35 | 34.93 | 34.99 | 170,486 | -0.15(-0.42%) |
Apr 24, 2015 | 34.90 | 35.41 | 34.68 | 35.14 | 382,238 | +0.21(+0.59%) |
Apr 23, 2015 | 34.54 | 35.00 | 34.41 | 34.93 | 161,486 | +0.35(+1.02%) |
Apr 22, 2015 | 35.04 | 35.04 | 34.43 | 34.58 | 185,199 | -0.36(-1.03%) |
Apr 21, 2015 | 35.38 | 35.39 | 34.90 | 34.94 | 206,854 | -0.36(-1.02%) |
Apr 20, 2015 | 34.67 | 35.31 | 34.66 | 35.30 | 163,185 | +0.83(+2.42%) |
Apr 17, 2015 | 34.75 | 34.81 | 34.20 | 34.47 | 220,657 | -0.46(-1.33%) |
Apr 16, 2015 | 34.80 | 35.05 | 34.71 | 34.93 | 125,816 | +0.21(+0.59%) |
Apr 15, 2015 | 34.84 | 35.05 | 34.67 | 34.73 | 229,303 | -0.17(-0.49%) |
Apr 14, 2015 | 34.79 | 35.22 | 34.70 | 34.90 | 108,352 | +0.09(+0.25%) |
Apr 13, 2015 | 34.98 | 35.29 | 34.73 | 34.81 | 123,538 | -0.26(-0.74%) |
Apr 10, 2015 | 34.73 | 35.10 | 34.61 | 35.07 | 206,022 | +0.45(+1.29%) |
Apr 09, 2015 | 34.49 | 34.72 | 34.05 | 34.62 | 274,488 | +0.06(+0.17%) |
Apr 08, 2015 | 33.99 | 34.59 | 33.90 | 34.56 | 162,827 | +0.73(+2.16%) |
Apr 07, 2015 | 34.16 | 34.26 | 33.81 | 33.83 | 137,261 | -0.27(-0.78%) |
Apr 06, 2015 | 33.92 | 34.24 | 33.92 | 34.10 | 196,412 | +0.12(+0.35%) |
Apr 02, 2015 | 34.15 | 33.98 | 33.98 | 33.98 | 283,183 | -0.21(-0.60%) |
Apr 01, 2015 | 33.50 | 34.32 | 33.39 | 34.19 | 348,171 | +0.71(+2.13%) |
Mar 31, 2015 | 33.72 | 33.79 | 33.20 | 33.47 | 645,633 | -0.41(-1.22%) |
Mar 30, 2015 | 33.47 | 33.90 | 33.06 | 33.88 | 434,659 | +0.53(+1.60%) |
Mar 27, 2015 | 32.94 | 33.39 | 32.82 | 33.35 | 224,336 | +0.31(+0.94%) |
Mar 26, 2015 | 33.09 | 33.16 | 32.74 | 33.04 | 251,483 | -0.06(-0.18%) |
Mar 25, 2015 | 33.07 | 33.45 | 33.05 | 33.10 | 286,389 | -0.05(-0.16%) |
Mar 24, 2015 | 33.08 | 33.26 | 32.97 | 33.15 | 284,921 | +0.02(+0.05%) |
Mar 23, 2015 | 33.10 | 33.36 | 32.45 | 33.14 | 292,884 | +0.00(+0.00%) |
Mar 20, 2015 | 32.00 | 33.15 | 32.00 | 33.14 | 832,376 | +1.23(+3.86%) |
Mar 19, 2015 | 31.79 | 31.95 | 31.59 | 31.91 | 214,691 | -0.02(-0.05%) |
Mar 18, 2015 | 31.62 | 31.98 | 31.09 | 31.92 | 196,290 | +0.15(+0.49%) |
Mar 17, 2015 | 31.11 | 31.79 | 30.99 | 31.77 | 260,792 | +0.52(+1.65%) |
Mar 16, 2015 | 31.27 | 31.32 | 31.01 | 31.25 | 245,558 | +0.05(+0.17%) |
Mar 13, 2015 | 30.54 | 31.28 | 30.16 | 31.20 | 383,870 | +0.62(+2.03%) |
Mar 12, 2015 | 29.60 | 30.71 | 29.51 | 30.58 | 694,048 | +1.08(+3.67%) |
Mar 11, 2015 | 29.82 | 29.82 | 29.32 | 29.50 | 218,048 | -0.19(-0.64%) |
Mar 10, 2015 | 29.94 | 30.10 | 29.53 | 29.69 | 209,210 | -0.55(-1.82%) |
Mar 09, 2015 | 30.25 | 30.29 | 29.89 | 30.24 | 286,967 | +0.08(+0.26%) |
Mar 06, 2015 | 30.25 | 30.30 | 30.06 | 30.16 | 226,696 | -0.24(-0.79%) |
Mar 05, 2015 | 30.24 | 30.45 | 29.91 | 30.40 | 279,101 | +0.13(+0.43%) |
Mar 04, 2015 | 30.49 | 30.62 | 30.18 | 30.27 | 177,827 | -0.27(-0.87%) |
Mar 03, 2015 | 30.32 | 30.62 | 30.18 | 30.54 | 355,292 | +0.28(+0.91%) |
Mar 02, 2015 | 30.25 | 30.75 | 30.06 | 30.26 | 158,472 | +0.08(+0.27%) |
Feb 27, 2015 | 30.28 | 30.42 | 30.00 | 30.18 | 346,991 | -0.24(-0.79%) |
Feb 26, 2015 | 30.24 | 30.46 | 30.17 | 30.42 | 142,737 | +0.07(+0.23%) |
Feb 25, 2015 | 30.22 | 30.39 | 30.12 | 30.35 | 162,310 | +0.08(+0.25%) |
Feb 24, 2015 | 29.97 | 30.36 | 29.81 | 30.28 | 207,427 | +0.27(+0.91%) |
Feb 23, 2015 | 29.66 | 30.04 | 29.38 | 30.00 | 359,757 | +0.37(+1.24%) |
Feb 20, 2015 | 29.25 | 29.65 | 29.15 | 29.63 | 310,795 | +0.42(+1.44%) |
Feb 19, 2015 | 28.56 | 29.44 | 28.53 | 29.21 | 304,119 | +0.55(+1.91%) |
Feb 18, 2015 | 28.30 | 28.76 | 28.21 | 28.66 | 340,864 | +0.38(+1.33%) |
Feb 17, 2015 | 29.75 | 30.00 | 27.96 | 28.29 | 388,122 | -0.94(-3.23%) |
Feb 13, 2015 | 29.10 | 29.23 | 29.23 | 29.23 | 313,475 | -0.01(-0.03%) |
Feb 12, 2015 | 29.20 | 29.36 | 28.94 | 29.24 | 241,722 | +0.15(+0.53%) |
Feb 11, 2015 | 29.12 | 29.38 | 28.73 | 29.08 | 317,442 | -0.10(-0.35%) |
Feb 10, 2015 | 29.44 | 29.61 | 29.03 | 29.19 | 588,699 | -0.14(-0.47%) |
Feb 09, 2015 | 29.09 | 29.40 | 28.90 | 29.32 | 270,662 | +0.10(+0.35%) |
Feb 06, 2015 | 29.06 | 29.35 | 28.99 | 29.22 | 328,505 | +0.13(+0.44%) |
Feb 05, 2015 | 29.27 | 29.27 | 28.66 | 29.09 | 494,818 | -0.03(-0.09%) |
Feb 04, 2015 | 29.34 | 29.59 | 28.99 | 29.12 | 408,004 | -0.28(-0.96%) |
Feb 03, 2015 | 29.45 | 29.90 | 29.16 | 29.40 | 351,059 | -0.06(-0.20%) |