Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.65 | 34.98 | 32.89 | 33.47 | 1,101,654 | -1.42(-4.06%) |
Apr 29, 2015 | 35.27 | 35.86 | 34.21 | 34.89 | 891,665 | -0.97(-2.71%) |
Apr 28, 2015 | 35.71 | 36.05 | 34.18 | 35.86 | 807,617 | +0.43(+1.22%) |
Apr 27, 2015 | 37.66 | 37.77 | 35.22 | 35.43 | 1,053,521 | -1.94(-5.20%) |
Apr 24, 2015 | 37.59 | 37.90 | 36.90 | 37.37 | 535,242 | -0.38(-1.00%) |
Apr 23, 2015 | 37.23 | 38.04 | 36.66 | 37.75 | 519,567 | +0.39(+1.05%) |
Apr 22, 2015 | 37.49 | 37.57 | 36.79 | 37.36 | 315,892 | +0.19(+0.50%) |
Apr 21, 2015 | 36.94 | 37.48 | 36.94 | 37.17 | 479,548 | +0.73(+1.99%) |
Apr 20, 2015 | 36.45 | 36.73 | 36.19 | 36.44 | 416,529 | +0.62(+1.74%) |
Apr 17, 2015 | 36.36 | 36.36 | 35.10 | 35.82 | 659,119 | -0.91(-2.47%) |
Apr 16, 2015 | 36.91 | 37.21 | 36.62 | 36.73 | 214,461 | -0.08(-0.22%) |
Apr 15, 2015 | 36.91 | 37.35 | 36.60 | 36.81 | 291,377 | +0.25(+0.67%) |
Apr 14, 2015 | 36.25 | 36.61 | 35.63 | 36.56 | 419,403 | +0.21(+0.59%) |
Apr 13, 2015 | 37.06 | 37.50 | 36.34 | 36.35 | 527,958 | -0.66(-1.78%) |
Apr 10, 2015 | 36.10 | 37.10 | 35.73 | 37.00 | 539,119 | +0.95(+2.64%) |
Apr 09, 2015 | 35.43 | 36.19 | 35.13 | 36.05 | 563,479 | +0.81(+2.30%) |
Apr 08, 2015 | 34.74 | 35.67 | 34.46 | 35.24 | 334,181 | +0.87(+2.52%) |
Apr 07, 2015 | 34.28 | 35.12 | 34.28 | 34.38 | 492,714 | +0.21(+0.63%) |
Apr 06, 2015 | 33.43 | 34.68 | 33.29 | 34.16 | 537,927 | +0.20(+0.58%) |
Apr 02, 2015 | 33.95 | 33.97 | 33.97 | 33.97 | 1,409,747 | +0.23(+0.69%) |
Apr 01, 2015 | 34.80 | 35.05 | 33.02 | 33.73 | 1,013,532 | -1.32(-3.76%) |
Mar 31, 2015 | 36.36 | 36.36 | 35.02 | 35.05 | 570,859 | -1.60(-4.37%) |
Mar 30, 2015 | 36.99 | 36.99 | 36.30 | 36.65 | 852,380 | +1.08(+3.05%) |
Mar 27, 2015 | 34.99 | 35.96 | 34.99 | 35.57 | 436,954 | +0.74(+2.14%) |
Mar 26, 2015 | 34.38 | 35.67 | 33.96 | 34.83 | 737,935 | -0.25(-0.72%) |
Mar 25, 2015 | 37.42 | 37.98 | 35.07 | 35.08 | 693,201 | -2.02(-5.44%) |
Mar 24, 2015 | 38.22 | 38.49 | 37.08 | 37.10 | 541,867 | -1.00(-2.63%) |
Mar 23, 2015 | 38.13 | 38.71 | 37.66 | 38.10 | 444,074 | -0.32(-0.83%) |
Mar 20, 2015 | 39.28 | 39.31 | 37.78 | 38.42 | 615,023 | +0.83(+2.21%) |
Mar 19, 2015 | 36.96 | 37.70 | 36.77 | 37.58 | 475,978 | +0.63(+1.71%) |
Mar 18, 2015 | 35.36 | 37.43 | 34.94 | 36.95 | 799,041 | +1.38(+3.89%) |
Mar 17, 2015 | 35.67 | 35.78 | 34.91 | 35.57 | 527,232 | -0.29(-0.82%) |
Mar 16, 2015 | 34.21 | 35.89 | 34.19 | 35.86 | 1,090,661 | +2.18(+6.48%) |
Mar 13, 2015 | 33.72 | 34.30 | 32.99 | 33.68 | 291,171 | -0.18(-0.54%) |
Mar 12, 2015 | 33.01 | 33.86 | 33.01 | 33.86 | 379,910 | +1.27(+3.89%) |
Mar 11, 2015 | 32.83 | 33.26 | 32.51 | 32.60 | 338,494 | -0.07(-0.23%) |
Mar 10, 2015 | 32.89 | 33.27 | 32.60 | 32.67 | 579,771 | -1.08(-3.19%) |
Mar 09, 2015 | 33.19 | 33.84 | 32.89 | 33.75 | 431,617 | +0.56(+1.69%) |
Mar 06, 2015 | 34.95 | 34.95 | 33.05 | 33.19 | 1,247,542 | -2.01(-5.72%) |
Mar 05, 2015 | 35.07 | 35.70 | 34.88 | 35.20 | 373,226 | +0.37(+1.05%) |
Mar 04, 2015 | 34.09 | 34.96 | 34.43 | 34.83 | 487,164 | +0.41(+1.18%) |
Mar 03, 2015 | 35.23 | 35.23 | 33.94 | 34.43 | 563,311 | -0.84(-2.39%) |
Mar 02, 2015 | 34.71 | 35.32 | 34.71 | 35.27 | 442,421 | +0.83(+2.41%) |
Feb 27, 2015 | 34.87 | 34.95 | 34.39 | 34.44 | 342,920 | -0.49(-1.39%) |
Feb 26, 2015 | 34.73 | 34.94 | 34.16 | 34.93 | 273,738 | +0.27(+0.79%) |
Feb 25, 2015 | 34.74 | 34.92 | 34.27 | 34.65 | 248,665 | -0.00(-0.01%) |
Feb 24, 2015 | 34.86 | 34.86 | 34.28 | 34.66 | 361,675 | -0.10(-0.27%) |
Feb 23, 2015 | 34.30 | 35.10 | 34.28 | 34.75 | 526,204 | +0.43(+1.25%) |
Feb 20, 2015 | 33.15 | 34.35 | 32.95 | 34.32 | 541,917 | +1.07(+3.21%) |
Feb 19, 2015 | 33.01 | 33.43 | 32.89 | 33.26 | 339,916 | +0.10(+0.29%) |
Feb 18, 2015 | 33.02 | 33.16 | 32.51 | 33.16 | 439,681 | +0.17(+0.51%) |
Feb 17, 2015 | 32.28 | 33.01 | 32.28 | 32.99 | 548,630 | +0.63(+1.96%) |
Feb 13, 2015 | 32.00 | 32.36 | 32.36 | 32.36 | 2,089,446 | +0.44(+1.37%) |
Feb 12, 2015 | 32.03 | 32.11 | 31.17 | 31.92 | 515,333 | +0.33(+1.06%) |
Feb 11, 2015 | 31.47 | 32.10 | 31.12 | 31.59 | 590,851 | +0.13(+0.40%) |
Feb 10, 2015 | 30.82 | 31.58 | 30.60 | 31.46 | 595,349 | +1.39(+4.64%) |
Feb 09, 2015 | 30.57 | 30.91 | 29.80 | 30.07 | 632,968 | -1.05(-3.38%) |
Feb 06, 2015 | 32.21 | 32.32 | 30.87 | 31.12 | 541,128 | -0.85(-2.66%) |
Feb 05, 2015 | 30.98 | 32.03 | 30.98 | 31.97 | 780,181 | +1.52(+4.99%) |
Feb 04, 2015 | 30.55 | 30.93 | 29.92 | 30.45 | 495,966 | -1.17(-3.70%) |
Feb 03, 2015 | 31.60 | 31.66 | 30.23 | 31.62 | 556,803 | +0.61(+1.95%) |