Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.02 | 34.23 | 33.96 | 34.01 | 804,456 | -0.30(-0.88%) |
Apr 29, 2015 | 34.63 | 34.73 | 34.21 | 34.32 | 823,802 | -0.59(-1.68%) |
Apr 28, 2015 | 34.52 | 34.90 | 34.41 | 34.90 | 699,234 | +0.03(+0.10%) |
Apr 27, 2015 | 35.09 | 35.11 | 34.85 | 34.87 | 413,715 | -0.11(-0.33%) |
Apr 24, 2015 | 34.81 | 35.13 | 34.75 | 34.98 | 564,683 | +0.08(+0.22%) |
Apr 23, 2015 | 34.70 | 35.00 | 34.62 | 34.91 | 542,100 | +0.13(+0.36%) |
Apr 22, 2015 | 34.73 | 34.91 | 34.51 | 34.78 | 1,158,835 | +0.10(+0.28%) |
Apr 21, 2015 | 34.83 | 34.95 | 34.63 | 34.68 | 683,582 | +0.16(+0.47%) |
Apr 20, 2015 | 34.61 | 34.70 | 34.49 | 34.52 | 642,061 | +0.03(+0.08%) |
Apr 17, 2015 | 34.47 | 34.52 | 34.33 | 34.49 | 895,239 | -0.05(-0.13%) |
Apr 16, 2015 | 34.31 | 34.68 | 34.20 | 34.54 | 1,265,096 | +0.85(+2.51%) |
Apr 15, 2015 | 33.82 | 33.93 | 33.66 | 33.69 | 887,729 | +0.04(+0.13%) |
Apr 14, 2015 | 33.48 | 33.74 | 33.36 | 33.65 | 654,570 | +0.49(+1.48%) |
Apr 13, 2015 | 33.17 | 33.29 | 33.08 | 33.15 | 790,536 | -0.41(-1.23%) |
Apr 10, 2015 | 33.18 | 33.70 | 33.15 | 33.57 | 752,258 | +0.38(+1.14%) |
Apr 09, 2015 | 33.26 | 33.27 | 33.05 | 33.19 | 515,544 | +0.14(+0.43%) |
Apr 08, 2015 | 33.43 | 33.47 | 32.98 | 33.05 | 705,761 | -0.15(-0.46%) |
Apr 07, 2015 | 33.36 | 33.50 | 33.15 | 33.20 | 723,631 | +0.19(+0.58%) |
Apr 06, 2015 | 32.88 | 33.31 | 32.86 | 33.01 | 736,949 | +0.16(+0.49%) |
Apr 02, 2015 | 32.67 | 32.85 | 32.85 | 32.85 | 663,644 | +0.38(+1.16%) |
Apr 01, 2015 | 32.43 | 32.57 | 32.27 | 32.47 | 1,285,456 | +0.42(+1.30%) |
Mar 31, 2015 | 31.92 | 32.25 | 31.86 | 32.05 | 1,853,072 | -0.90(-2.72%) |
Mar 30, 2015 | 32.68 | 33.01 | 32.64 | 32.95 | 563,929 | +0.19(+0.58%) |
Mar 27, 2015 | 32.68 | 32.94 | 32.58 | 32.76 | 772,763 | -0.08(-0.24%) |
Mar 26, 2015 | 32.96 | 33.00 | 32.64 | 32.84 | 1,078,240 | -0.50(-1.49%) |
Mar 25, 2015 | 33.70 | 33.73 | 33.29 | 33.34 | 1,007,667 | -0.34(-1.00%) |
Mar 24, 2015 | 34.11 | 34.17 | 33.60 | 33.68 | 1,110,095 | -0.38(-1.12%) |
Mar 23, 2015 | 34.03 | 34.24 | 34.00 | 34.06 | 718,567 | +0.42(+1.25%) |
Mar 20, 2015 | 33.56 | 33.85 | 33.50 | 33.64 | 1,598,038 | +0.42(+1.26%) |
Mar 19, 2015 | 33.39 | 33.52 | 33.19 | 33.22 | 1,696,203 | -0.78(-2.30%) |
Mar 18, 2015 | 33.25 | 34.10 | 33.18 | 34.00 | 1,585,934 | +0.11(+0.34%) |
Mar 17, 2015 | 33.58 | 33.99 | 33.53 | 33.88 | 819,344 | -0.02(-0.06%) |
Mar 16, 2015 | 33.58 | 34.03 | 33.58 | 33.90 | 797,729 | +0.60(+1.79%) |
Mar 13, 2015 | 33.25 | 33.33 | 32.98 | 33.31 | 816,521 | -0.36(-1.07%) |
Mar 12, 2015 | 33.92 | 33.98 | 33.52 | 33.67 | 838,839 | +0.20(+0.60%) |
Mar 11, 2015 | 33.70 | 33.77 | 33.41 | 33.47 | 984,779 | -0.62(-1.82%) |
Mar 10, 2015 | 34.59 | 34.62 | 33.98 | 34.09 | 2,029,155 | -1.04(-2.96%) |
Mar 09, 2015 | 35.41 | 35.26 | 34.96 | 35.13 | 729,788 | -0.27(-0.78%) |
Mar 06, 2015 | 36.02 | 36.02 | 35.30 | 35.41 | 1,362,516 | -1.12(-3.07%) |
Mar 05, 2015 | 36.60 | 36.63 | 36.43 | 36.53 | 1,996,691 | +0.63(+1.76%) |
Mar 04, 2015 | 35.72 | 35.95 | 35.90 | 35.90 | 588,989 | -0.01(-0.02%) |
Mar 03, 2015 | 35.90 | 35.94 | 35.72 | 35.90 | 780,196 | +0.15(+0.42%) |
Mar 02, 2015 | 35.58 | 35.81 | 35.55 | 35.75 | 808,027 | -0.23(-0.63%) |
Feb 27, 2015 | 35.92 | 36.33 | 35.87 | 35.98 | 423,278 | -0.16(-0.45%) |
Feb 26, 2015 | 35.99 | 36.18 | 35.99 | 36.14 | 1,238,198 | +0.54(+1.52%) |
Feb 25, 2015 | 35.58 | 35.77 | 35.28 | 35.60 | 828,257 | -0.15(-0.42%) |
Feb 24, 2015 | 35.52 | 35.83 | 35.56 | 35.75 | 782,779 | +0.23(+0.65%) |
Feb 23, 2015 | 35.32 | 35.65 | 35.25 | 35.52 | 1,026,278 | +0.48(+1.36%) |
Feb 20, 2015 | 34.90 | 35.11 | 34.70 | 35.04 | 637,124 | +0.18(+0.51%) |
Feb 19, 2015 | 34.84 | 35.02 | 34.79 | 34.87 | 1,531,761 | +0.28(+0.81%) |
Feb 18, 2015 | 34.32 | 34.65 | 34.24 | 34.59 | 798,069 | -0.22(-0.62%) |
Feb 17, 2015 | 34.48 | 34.91 | 34.40 | 34.80 | 676,988 | +0.48(+1.39%) |
Feb 13, 2015 | 34.33 | 34.33 | 34.33 | 34.33 | 1,108,447 | -0.45(-1.30%) |
Feb 12, 2015 | 34.42 | 34.79 | 34.41 | 34.78 | 563,356 | +0.35(+1.01%) |
Feb 11, 2015 | 34.19 | 34.44 | 34.13 | 34.43 | 619,681 | -0.02(-0.04%) |
Feb 10, 2015 | 34.39 | 34.55 | 34.28 | 34.45 | 500,857 | +0.57(+1.67%) |
Feb 09, 2015 | 33.71 | 34.02 | 33.69 | 33.88 | 1,213,406 | -0.37(-1.09%) |
Feb 06, 2015 | 34.36 | 34.38 | 34.08 | 34.25 | 1,431,114 | -0.79(-2.27%) |
Feb 05, 2015 | 34.89 | 35.05 | 34.64 | 35.05 | 925,926 | +0.01(+0.02%) |
Feb 04, 2015 | 35.04 | 35.19 | 34.92 | 35.04 | 609,876 | -0.29(-0.83%) |
Feb 03, 2015 | 34.86 | 35.34 | 34.85 | 35.34 | 668,263 | +0.22(+0.62%) |