Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.24 | 33.24 | 32.83 | 32.86 | 18,579 | -0.35(-1.05%) |
Apr 29, 2015 | 33.39 | 33.39 | 33.12 | 33.21 | 10,303 | -0.17(-0.52%) |
Apr 28, 2015 | 33.50 | 33.52 | 33.06 | 33.39 | 30,625 | +0.04(+0.13%) |
Apr 27, 2015 | 33.52 | 33.59 | 33.34 | 33.34 | 19,769 | -0.19(-0.57%) |
Apr 24, 2015 | 33.64 | 33.64 | 33.49 | 33.53 | 43,194 | -0.02(-0.06%) |
Apr 23, 2015 | 33.44 | 33.63 | 33.43 | 33.55 | 7,381 | +0.07(+0.22%) |
Apr 22, 2015 | 33.27 | 33.51 | 33.21 | 33.48 | 9,900 | +0.07(+0.20%) |
Apr 21, 2015 | 33.45 | 33.63 | 33.39 | 33.41 | 9,587 | -0.02(-0.07%) |
Apr 20, 2015 | 33.38 | 33.52 | 33.38 | 33.44 | 15,407 | +0.29(+0.89%) |
Apr 17, 2015 | 33.45 | 33.45 | 33.06 | 33.14 | 27,870 | -0.45(-1.34%) |
Apr 16, 2015 | 33.54 | 33.67 | 33.54 | 33.59 | 9,595 | -0.10(-0.31%) |
Apr 15, 2015 | 33.82 | 33.85 | 33.65 | 33.70 | 15,428 | +0.08(+0.23%) |
Apr 14, 2015 | 33.60 | 33.69 | 33.43 | 33.62 | 8,138 | +0.01(+0.03%) |
Apr 13, 2015 | 33.78 | 33.80 | 33.58 | 33.61 | 27,960 | -0.14(-0.41%) |
Apr 10, 2015 | 33.73 | 33.78 | 33.64 | 33.75 | 28,264 | +0.07(+0.20%) |
Apr 09, 2015 | 33.50 | 33.68 | 33.50 | 33.68 | 8,497 | +0.06(+0.18%) |
Apr 08, 2015 | 33.67 | 33.67 | 33.54 | 33.62 | 14,953 | +0.09(+0.26%) |
Apr 07, 2015 | 33.66 | 33.73 | 33.51 | 33.53 | 32,311 | -0.08(-0.22%) |
Apr 06, 2015 | 33.29 | 33.69 | 33.23 | 33.61 | 18,387 | +0.22(+0.67%) |
Apr 02, 2015 | 33.32 | 33.39 | 33.39 | 33.39 | 10,263 | +0.15(+0.45%) |
Apr 01, 2015 | 33.45 | 33.45 | 33.08 | 33.24 | 8,869 | -0.21(-0.63%) |
Mar 31, 2015 | 33.67 | 33.67 | 33.45 | 33.45 | 8,944 | -0.28(-0.82%) |
Mar 30, 2015 | 33.56 | 33.75 | 33.55 | 33.72 | 10,466 | +0.39(+1.17%) |
Mar 27, 2015 | 33.26 | 33.34 | 33.23 | 33.33 | 29,301 | +0.08(+0.24%) |
Mar 26, 2015 | 33.25 | 33.38 | 33.04 | 33.26 | 12,444 | -0.05(-0.14%) |
Mar 25, 2015 | 33.86 | 33.86 | 33.30 | 33.30 | 13,472 | -0.36(-1.07%) |
Mar 24, 2015 | 33.80 | 33.85 | 33.66 | 33.66 | 5,833 | -0.20(-0.59%) |
Mar 23, 2015 | 33.89 | 33.90 | 33.86 | 33.86 | 16,572 | +0.03(+0.10%) |
Mar 20, 2015 | 33.73 | 33.90 | 33.65 | 33.83 | 8,398 | +0.34(+1.00%) |
Mar 19, 2015 | 33.66 | 33.66 | 33.43 | 33.49 | 22,073 | -0.13(-0.38%) |
Mar 18, 2015 | 33.24 | 33.76 | 32.97 | 33.62 | 17,550 | +0.32(+0.98%) |
Mar 17, 2015 | 33.25 | 33.37 | 33.18 | 33.30 | 17,155 | -0.15(-0.46%) |
Mar 16, 2015 | 33.23 | 33.46 | 33.23 | 33.45 | 52,770 | +0.41(+1.25%) |
Mar 13, 2015 | 33.24 | 33.24 | 32.82 | 33.04 | 20,546 | -0.21(-0.63%) |
Mar 12, 2015 | 32.93 | 33.27 | 32.93 | 33.25 | 6,063 | +0.48(+1.48%) |
Mar 11, 2015 | 32.94 | 32.94 | 32.73 | 32.77 | 11,677 | -0.12(-0.36%) |
Mar 10, 2015 | 33.07 | 33.08 | 32.87 | 32.88 | 24,711 | -0.50(-1.49%) |
Mar 09, 2015 | 33.07 | 33.45 | 33.07 | 33.38 | 6,925 | +0.25(+0.75%) |
Mar 06, 2015 | 33.54 | 33.54 | 33.13 | 33.13 | 37,454 | -0.54(-1.61%) |
Mar 05, 2015 | 33.67 | 33.70 | 33.59 | 33.67 | 16,742 | +0.11(+0.34%) |
Mar 04, 2015 | 33.74 | 33.77 | 33.42 | 33.56 | 20,181 | -0.21(-0.62%) |
Mar 03, 2015 | 33.80 | 33.80 | 33.64 | 33.77 | 23,395 | -0.21(-0.61%) |
Mar 02, 2015 | 33.73 | 33.98 | 33.73 | 33.98 | 12,047 | +0.30(+0.90%) |
Feb 27, 2015 | 33.80 | 33.80 | 33.67 | 33.67 | 16,619 | -0.08(-0.23%) |
Feb 26, 2015 | 33.86 | 33.86 | 33.71 | 33.75 | 6,365 | -0.07(-0.21%) |
Feb 25, 2015 | 33.94 | 33.94 | 33.74 | 33.82 | 6,409 | -0.04(-0.12%) |
Feb 24, 2015 | 33.82 | 33.91 | 33.78 | 33.86 | 16,512 | +0.09(+0.27%) |
Feb 23, 2015 | 33.84 | 33.84 | 33.69 | 33.77 | 7,568 | +0.00(+0.00%) |
Feb 20, 2015 | 33.56 | 33.82 | 33.41 | 33.77 | 12,220 | +0.22(+0.67%) |
Feb 19, 2015 | 33.52 | 33.56 | 33.49 | 33.54 | 5,849 | +0.02(+0.07%) |
Feb 18, 2015 | 33.49 | 33.52 | 33.41 | 33.52 | 9,348 | +0.06(+0.16%) |
Feb 17, 2015 | 33.42 | 33.54 | 33.42 | 33.46 | 11,834 | +0.02(+0.06%) |
Feb 13, 2015 | 33.48 | 33.45 | 33.45 | 33.45 | 18,955 | +0.06(+0.19%) |
Feb 12, 2015 | 33.30 | 33.39 | 33.23 | 33.38 | 16,599 | +0.27(+0.82%) |
Feb 11, 2015 | 33.11 | 33.19 | 32.99 | 33.11 | 29,177 | -0.01(-0.02%) |
Feb 10, 2015 | 33.00 | 33.12 | 32.86 | 33.12 | 14,614 | +0.35(+1.06%) |
Feb 09, 2015 | 32.93 | 32.93 | 32.68 | 32.77 | 24,213 | -0.20(-0.60%) |
Feb 06, 2015 | 33.00 | 33.18 | 32.90 | 32.97 | 36,231 | -0.10(-0.31%) |
Feb 05, 2015 | 33.02 | 33.09 | 32.92 | 33.07 | 11,868 | +0.33(+1.02%) |
Feb 04, 2015 | 32.85 | 32.94 | 32.66 | 32.74 | 27,002 | -0.08(-0.24%) |
Feb 03, 2015 | 32.47 | 32.84 | 32.45 | 32.81 | 18,071 | +0.52(+1.62%) |