Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.20 | 34.20 | 33.54 | 33.67 | 28,781 | -0.39(-1.15%) |
Apr 29, 2015 | 33.72 | 34.08 | 33.65 | 34.06 | 43,911 | +0.43(+1.28%) |
Apr 28, 2015 | 33.66 | 33.83 | 33.39 | 33.63 | 55,657 | +0.01(+0.03%) |
Apr 27, 2015 | 33.86 | 34.07 | 33.53 | 33.62 | 81,485 | -0.36(-1.06%) |
Apr 24, 2015 | 34.53 | 34.53 | 33.94 | 33.98 | 57,465 | -0.62(-1.79%) |
Apr 23, 2015 | 34.71 | 35.05 | 34.59 | 34.60 | 26,336 | +0.01(+0.03%) |
Apr 22, 2015 | 34.66 | 34.71 | 34.40 | 34.59 | 30,925 | -0.15(-0.43%) |
Apr 21, 2015 | 34.70 | 34.75 | 34.45 | 34.74 | 16,250 | -0.10(-0.29%) |
Apr 20, 2015 | 34.79 | 34.93 | 34.63 | 34.84 | 19,101 | +0.14(+0.40%) |
Apr 17, 2015 | 34.56 | 34.89 | 34.56 | 34.70 | 29,233 | +0.12(+0.35%) |
Apr 16, 2015 | 34.66 | 34.66 | 34.30 | 34.58 | 24,146 | +0.03(+0.09%) |
Apr 15, 2015 | 34.54 | 34.97 | 34.50 | 34.55 | 24,193 | +0.07(+0.20%) |
Apr 14, 2015 | 34.49 | 34.64 | 34.40 | 34.48 | 25,815 | +0.07(+0.20%) |
Apr 13, 2015 | 34.80 | 34.80 | 34.32 | 34.41 | 42,150 | -0.72(-2.05%) |
Apr 10, 2015 | 35.17 | 35.17 | 34.85 | 35.13 | 56,244 | +0.05(+0.14%) |
Apr 09, 2015 | 35.29 | 35.34 | 34.91 | 35.08 | 24,962 | -0.45(-1.27%) |
Apr 08, 2015 | 35.74 | 35.74 | 35.33 | 35.53 | 12,554 | -0.18(-0.50%) |
Apr 07, 2015 | 35.75 | 35.85 | 35.53 | 35.71 | 41,654 | -0.20(-0.56%) |
Apr 06, 2015 | 36.02 | 36.24 | 35.88 | 35.91 | 13,655 | -0.28(-0.77%) |
Apr 02, 2015 | 35.68 | 36.19 | 36.19 | 36.19 | 14,900 | +0.24(+0.67%) |
Apr 01, 2015 | 35.25 | 36.00 | 35.08 | 35.95 | 28,807 | +0.67(+1.90%) |
Mar 31, 2015 | 36.05 | 36.38 | 35.15 | 35.28 | 36,527 | -1.01(-2.78%) |
Mar 30, 2015 | 35.75 | 36.37 | 35.75 | 36.29 | 14,703 | +0.60(+1.68%) |
Mar 27, 2015 | 35.61 | 35.74 | 35.54 | 35.69 | 8,404 | +0.04(+0.11%) |
Mar 26, 2015 | 36.26 | 36.26 | 35.60 | 35.65 | 20,744 | -0.53(-1.46%) |
Mar 25, 2015 | 36.22 | 36.31 | 36.07 | 36.18 | 19,645 | -0.10(-0.28%) |
Mar 24, 2015 | 36.11 | 36.35 | 36.00 | 36.28 | 32,844 | -0.08(-0.22%) |
Mar 23, 2015 | 36.21 | 36.47 | 36.16 | 36.36 | 58,465 | +0.47(+1.31%) |
Mar 20, 2015 | 35.16 | 36.00 | 35.16 | 35.89 | 74,236 | +0.99(+2.84%) |
Mar 19, 2015 | 35.04 | 35.08 | 34.70 | 34.90 | 32,698 | -0.18(-0.51%) |
Mar 18, 2015 | 34.79 | 35.12 | 34.39 | 35.08 | 29,729 | +0.49(+1.42%) |
Mar 17, 2015 | 35.15 | 35.18 | 34.57 | 34.59 | 41,733 | -0.73(-2.07%) |
Mar 16, 2015 | 35.17 | 35.35 | 35.04 | 35.32 | 13,805 | +0.16(+0.46%) |
Mar 13, 2015 | 35.83 | 35.83 | 35.16 | 35.16 | 21,080 | -0.74(-2.06%) |
Mar 12, 2015 | 35.88 | 36.04 | 35.56 | 35.90 | 21,281 | +0.07(+0.20%) |
Mar 11, 2015 | 34.86 | 35.98 | 34.86 | 35.83 | 15,286 | +0.30(+0.84%) |
Mar 10, 2015 | 35.09 | 35.79 | 35.09 | 35.53 | 61,296 | -0.06(-0.17%) |
Mar 09, 2015 | 35.62 | 35.79 | 35.49 | 35.59 | 11,694 | +0.41(+1.17%) |
Mar 06, 2015 | 35.18 | 35.30 | 35.00 | 35.18 | 64,997 | -0.17(-0.48%) |
Mar 05, 2015 | 35.68 | 35.69 | 35.30 | 35.35 | 26,913 | -0.38(-1.06%) |
Mar 04, 2015 | 35.87 | 36.12 | 35.57 | 35.73 | 14,566 | -0.39(-1.09%) |
Mar 03, 2015 | 35.95 | 36.16 | 35.55 | 36.12 | 9,440 | +0.16(+0.45%) |
Mar 02, 2015 | 36.61 | 36.71 | 35.86 | 35.96 | 21,039 | -0.54(-1.48%) |
Feb 27, 2015 | 36.11 | 36.87 | 36.10 | 36.50 | 23,291 | +0.35(+0.96%) |
Feb 26, 2015 | 35.45 | 36.22 | 35.45 | 36.15 | 15,865 | +0.42(+1.18%) |
Feb 25, 2015 | 35.83 | 35.89 | 35.44 | 35.73 | 16,294 | -0.24(-0.67%) |
Feb 24, 2015 | 36.09 | 36.56 | 35.97 | 35.97 | 33,134 | +0.16(+0.45%) |
Feb 23, 2015 | 36.09 | 36.31 | 35.71 | 35.81 | 73,225 | -0.41(-1.13%) |
Feb 20, 2015 | 36.70 | 36.70 | 36.15 | 36.22 | 18,903 | -0.47(-1.28%) |
Feb 19, 2015 | 36.29 | 37.00 | 36.29 | 36.69 | 11,962 | +0.32(+0.88%) |
Feb 18, 2015 | 36.86 | 36.86 | 36.25 | 36.37 | 28,908 | -0.58(-1.57%) |
Feb 17, 2015 | 36.07 | 37.01 | 36.07 | 36.95 | 24,307 | +0.30(+0.82%) |
Feb 13, 2015 | 36.30 | 36.65 | 36.65 | 36.65 | 38,300 | +0.54(+1.50%) |
Feb 12, 2015 | 36.28 | 36.33 | 35.94 | 36.11 | 39,716 | -0.13(-0.36%) |
Feb 11, 2015 | 35.99 | 36.44 | 35.95 | 36.24 | 35,112 | +0.01(+0.03%) |
Feb 10, 2015 | 36.54 | 36.54 | 35.93 | 36.23 | 60,223 | -0.42(-1.15%) |
Feb 09, 2015 | 36.24 | 36.73 | 36.21 | 36.65 | 28,370 | +0.33(+0.91%) |
Feb 06, 2015 | 36.44 | 36.44 | 36.00 | 36.32 | 37,354 | -0.08(-0.22%) |
Feb 05, 2015 | 36.21 | 36.47 | 36.06 | 36.40 | 28,907 | +0.50(+1.39%) |
Feb 04, 2015 | 36.12 | 36.14 | 35.74 | 35.90 | 48,498 | -0.32(-0.88%) |
Feb 03, 2015 | 35.25 | 36.54 | 35.22 | 36.22 | 46,248 | +1.39(+3.99%) |