Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.92 | 36.11 | 35.83 | 35.90 | 744,950 | -0.11(-0.30%) |
Apr 29, 2015 | 36.09 | 36.28 | 35.87 | 36.01 | 1,007,362 | -0.30(-0.84%) |
Apr 28, 2015 | 36.13 | 36.31 | 36.01 | 36.31 | 509,892 | +0.02(+0.04%) |
Apr 27, 2015 | 36.33 | 36.52 | 36.28 | 36.29 | 899,751 | +0.26(+0.71%) |
Apr 24, 2015 | 35.97 | 36.15 | 35.79 | 36.04 | 809,915 | +0.16(+0.43%) |
Apr 23, 2015 | 35.51 | 35.95 | 35.46 | 35.88 | 524,028 | +0.19(+0.55%) |
Apr 22, 2015 | 35.64 | 35.70 | 35.43 | 35.69 | 511,288 | +0.00(+0.00%) |
Apr 21, 2015 | 35.66 | 35.77 | 35.57 | 35.69 | 1,073,303 | +0.27(+0.77%) |
Apr 20, 2015 | 35.41 | 35.56 | 35.37 | 35.41 | 539,748 | +0.04(+0.11%) |
Apr 17, 2015 | 35.40 | 35.41 | 35.20 | 35.37 | 1,266,279 | -0.48(-1.35%) |
Apr 16, 2015 | 35.80 | 35.96 | 35.62 | 35.86 | 461,316 | +0.06(+0.17%) |
Apr 15, 2015 | 35.75 | 35.85 | 35.55 | 35.80 | 589,286 | +0.18(+0.50%) |
Apr 14, 2015 | 35.52 | 35.65 | 35.49 | 35.62 | 428,788 | +0.31(+0.88%) |
Apr 13, 2015 | 35.37 | 35.48 | 35.24 | 35.30 | 708,904 | -0.19(-0.55%) |
Apr 10, 2015 | 35.37 | 35.50 | 35.32 | 35.50 | 588,844 | +0.12(+0.33%) |
Apr 09, 2015 | 35.44 | 35.46 | 35.26 | 35.38 | 825,560 | +0.00(+0.00%) |
Apr 08, 2015 | 35.64 | 35.66 | 35.26 | 35.38 | 774,592 | +0.04(+0.11%) |
Apr 07, 2015 | 35.55 | 35.66 | 35.33 | 35.34 | 770,061 | -0.05(-0.15%) |
Apr 06, 2015 | 35.13 | 35.62 | 35.12 | 35.40 | 1,096,424 | +0.33(+0.93%) |
Apr 02, 2015 | 34.99 | 35.07 | 35.07 | 35.07 | 540,690 | +0.28(+0.81%) |
Apr 01, 2015 | 34.88 | 34.88 | 34.56 | 34.79 | 726,525 | +0.30(+0.88%) |
Mar 31, 2015 | 34.48 | 34.71 | 34.42 | 34.49 | 598,805 | -0.57(-1.62%) |
Mar 30, 2015 | 34.99 | 35.13 | 34.99 | 35.06 | 548,580 | +0.12(+0.36%) |
Mar 27, 2015 | 34.84 | 35.01 | 34.75 | 34.93 | 824,168 | +0.06(+0.18%) |
Mar 26, 2015 | 34.91 | 34.91 | 34.60 | 34.87 | 960,519 | -0.34(-0.97%) |
Mar 25, 2015 | 35.51 | 35.51 | 35.19 | 35.21 | 518,357 | -0.19(-0.53%) |
Mar 24, 2015 | 35.58 | 35.62 | 35.40 | 35.40 | 669,256 | -0.06(-0.18%) |
Mar 23, 2015 | 35.44 | 35.57 | 35.32 | 35.46 | 764,509 | +0.18(+0.51%) |
Mar 20, 2015 | 35.18 | 35.48 | 34.99 | 35.28 | 956,949 | +0.86(+2.51%) |
Mar 19, 2015 | 34.47 | 34.53 | 34.32 | 34.42 | 1,095,713 | -0.48(-1.36%) |
Mar 18, 2015 | 34.08 | 34.96 | 34.05 | 34.89 | 984,757 | +0.81(+2.38%) |
Mar 17, 2015 | 34.06 | 34.14 | 33.91 | 34.08 | 938,358 | -0.14(-0.41%) |
Mar 16, 2015 | 34.05 | 34.27 | 34.01 | 34.22 | 647,796 | +0.49(+1.45%) |
Mar 13, 2015 | 33.68 | 33.77 | 33.50 | 33.73 | 773,277 | -0.24(-0.71%) |
Mar 12, 2015 | 34.02 | 34.03 | 33.79 | 33.97 | 1,128,088 | +0.27(+0.81%) |
Mar 11, 2015 | 33.72 | 33.83 | 33.57 | 33.70 | 1,042,367 | +0.02(+0.07%) |
Mar 10, 2015 | 33.95 | 34.00 | 33.66 | 33.68 | 1,863,608 | -0.84(-2.44%) |
Mar 09, 2015 | 34.46 | 34.56 | 34.38 | 34.52 | 507,740 | +0.13(+0.39%) |
Mar 06, 2015 | 34.67 | 34.71 | 34.36 | 34.39 | 1,093,626 | -0.63(-1.80%) |
Mar 05, 2015 | 35.02 | 35.14 | 34.95 | 35.02 | 798,993 | +0.12(+0.33%) |
Mar 04, 2015 | 34.82 | 34.94 | 34.64 | 34.90 | 688,100 | -0.13(-0.38%) |
Mar 03, 2015 | 35.19 | 35.22 | 34.99 | 35.03 | 1,740,050 | -0.30(-0.86%) |
Mar 02, 2015 | 35.32 | 35.34 | 35.19 | 35.34 | 831,627 | +0.05(+0.15%) |
Feb 27, 2015 | 35.28 | 35.45 | 35.20 | 35.28 | 920,971 | +0.06(+0.18%) |
Feb 26, 2015 | 35.23 | 35.30 | 35.16 | 35.22 | 574,901 | -0.16(-0.46%) |
Feb 25, 2015 | 35.33 | 35.42 | 35.23 | 35.38 | 421,926 | +0.02(+0.07%) |
Feb 24, 2015 | 35.16 | 35.41 | 35.05 | 35.36 | 843,477 | +0.22(+0.62%) |
Feb 23, 2015 | 35.09 | 35.20 | 35.03 | 35.14 | 711,277 | -0.16(-0.44%) |
Feb 20, 2015 | 34.73 | 35.41 | 34.63 | 35.30 | 1,140,067 | +0.47(+1.34%) |
Feb 19, 2015 | 34.88 | 34.99 | 34.79 | 34.83 | 677,010 | -0.06(-0.18%) |
Feb 18, 2015 | 34.77 | 34.97 | 34.68 | 34.89 | 721,469 | +0.14(+0.40%) |
Feb 17, 2015 | 34.56 | 34.81 | 34.44 | 34.75 | 720,746 | +0.09(+0.25%) |
Feb 13, 2015 | 34.62 | 34.67 | 34.67 | 34.67 | 592,680 | +0.12(+0.34%) |
Feb 12, 2015 | 34.21 | 34.56 | 34.21 | 34.55 | 674,600 | +0.68(+2.00%) |
Feb 11, 2015 | 33.86 | 33.95 | 33.69 | 33.87 | 953,366 | -0.21(-0.62%) |
Feb 10, 2015 | 33.96 | 34.13 | 33.81 | 34.08 | 735,330 | +0.32(+0.95%) |
Feb 09, 2015 | 33.61 | 33.86 | 33.61 | 33.76 | 1,144,809 | -0.13(-0.39%) |
Feb 06, 2015 | 34.11 | 34.17 | 33.80 | 33.89 | 809,224 | -0.53(-1.54%) |
Feb 05, 2015 | 34.23 | 34.44 | 34.13 | 34.42 | 833,877 | +0.47(+1.38%) |
Feb 04, 2015 | 34.12 | 34.28 | 33.92 | 33.96 | 1,250,204 | -0.43(-1.25%) |
Feb 03, 2015 | 34.07 | 34.46 | 34.04 | 34.39 | 1,153,949 | +0.73(+2.18%) |