Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.66 | 35.66 | 35.29 | 35.32 | 15,920 | -0.39(-1.10%) |
Apr 29, 2015 | 35.71 | 35.77 | 35.58 | 35.71 | 22,448 | -0.07(-0.20%) |
Apr 28, 2015 | 35.61 | 35.81 | 35.61 | 35.78 | 10,380 | +0.31(+0.88%) |
Apr 27, 2015 | 35.73 | 35.88 | 35.44 | 35.47 | 11,541 | -0.28(-0.80%) |
Apr 24, 2015 | 35.90 | 35.90 | 35.71 | 35.75 | 11,002 | -0.21(-0.58%) |
Apr 23, 2015 | 35.84 | 36.02 | 35.72 | 35.96 | 17,863 | +0.25(+0.71%) |
Apr 22, 2015 | 35.62 | 35.71 | 35.62 | 35.71 | 6,398 | +0.08(+0.23%) |
Apr 21, 2015 | 35.92 | 35.92 | 35.60 | 35.63 | 8,024 | -0.11(-0.31%) |
Apr 20, 2015 | 35.58 | 35.75 | 35.58 | 35.74 | 6,872 | +0.35(+0.98%) |
Apr 17, 2015 | 35.57 | 35.57 | 35.29 | 35.39 | 41,111 | -0.54(-1.50%) |
Apr 16, 2015 | 35.97 | 35.97 | 35.81 | 35.93 | 15,103 | -0.15(-0.41%) |
Apr 15, 2015 | 36.01 | 36.22 | 35.97 | 36.08 | 16,134 | +0.25(+0.70%) |
Apr 14, 2015 | 35.67 | 35.83 | 35.57 | 35.83 | 9,657 | +0.07(+0.20%) |
Apr 13, 2015 | 35.75 | 35.87 | 35.67 | 35.75 | 67,043 | -0.05(-0.15%) |
Apr 10, 2015 | 35.74 | 35.84 | 35.69 | 35.81 | 9,650 | +0.12(+0.34%) |
Apr 09, 2015 | 35.61 | 35.73 | 35.52 | 35.68 | 8,570 | +0.01(+0.04%) |
Apr 08, 2015 | 35.79 | 35.79 | 35.52 | 35.67 | 62,790 | -0.05(-0.13%) |
Apr 07, 2015 | 35.92 | 35.92 | 35.72 | 35.72 | 10,146 | -0.09(-0.25%) |
Apr 06, 2015 | 35.42 | 35.87 | 35.42 | 35.81 | 32,125 | +0.30(+0.84%) |
Apr 02, 2015 | 35.43 | 35.51 | 35.51 | 35.51 | 10,085 | +0.28(+0.81%) |
Apr 01, 2015 | 35.46 | 35.46 | 35.12 | 35.23 | 278,521 | -0.19(-0.53%) |
Mar 31, 2015 | 35.48 | 35.54 | 35.38 | 35.41 | 15,509 | -0.15(-0.42%) |
Mar 30, 2015 | 35.29 | 35.63 | 35.24 | 35.56 | 14,828 | +0.59(+1.70%) |
Mar 27, 2015 | 34.85 | 35.08 | 34.84 | 34.97 | 15,155 | +0.04(+0.13%) |
Mar 26, 2015 | 35.05 | 35.05 | 34.83 | 34.92 | 7,701 | -0.15(-0.43%) |
Mar 25, 2015 | 35.68 | 35.69 | 35.03 | 35.08 | 28,241 | -0.52(-1.46%) |
Mar 24, 2015 | 35.73 | 35.73 | 35.60 | 35.60 | 6,781 | -0.21(-0.59%) |
Mar 23, 2015 | 35.85 | 35.86 | 35.77 | 35.81 | 9,101 | +0.13(+0.37%) |
Mar 20, 2015 | 35.49 | 35.75 | 35.42 | 35.67 | 30,615 | +0.30(+0.85%) |
Mar 19, 2015 | 35.26 | 35.37 | 35.22 | 35.37 | 3,937 | -0.09(-0.25%) |
Mar 18, 2015 | 35.15 | 35.61 | 35.04 | 35.46 | 29,730 | +0.37(+1.06%) |
Mar 17, 2015 | 35.05 | 35.12 | 34.91 | 35.09 | 12,558 | +0.03(+0.08%) |
Mar 16, 2015 | 34.88 | 35.06 | 34.86 | 35.06 | 12,055 | +0.27(+0.78%) |
Mar 13, 2015 | 34.73 | 34.83 | 34.48 | 34.79 | 14,496 | -0.21(-0.61%) |
Mar 12, 2015 | 34.80 | 35.02 | 34.79 | 35.00 | 14,794 | +0.45(+1.30%) |
Mar 11, 2015 | 34.38 | 34.61 | 34.37 | 34.55 | 13,823 | +0.09(+0.26%) |
Mar 10, 2015 | 34.67 | 34.67 | 34.42 | 34.46 | 42,378 | -0.47(-1.36%) |
Mar 09, 2015 | 34.98 | 34.98 | 34.82 | 34.94 | 11,114 | +0.13(+0.36%) |
Mar 06, 2015 | 35.26 | 35.26 | 34.76 | 34.81 | 16,547 | -0.42(-1.19%) |
Mar 05, 2015 | 35.37 | 35.37 | 35.12 | 35.23 | 6,082 | -0.00(-0.00%) |
Mar 04, 2015 | 35.31 | 35.37 | 35.37 | 35.23 | 18,530 | -0.14(-0.39%) |
Mar 03, 2015 | 35.54 | 35.54 | 35.32 | 35.37 | 11,740 | -0.08(-0.23%) |
Mar 02, 2015 | 35.51 | 35.56 | 35.39 | 35.45 | 9,415 | +0.08(+0.22%) |
Feb 27, 2015 | 35.42 | 35.54 | 35.37 | 35.37 | 10,818 | -0.21(-0.60%) |
Feb 26, 2015 | 35.73 | 35.73 | 35.50 | 35.59 | 6,984 | -0.00(-0.01%) |
Feb 25, 2015 | 35.67 | 35.72 | 35.59 | 35.59 | 17,866 | -0.03(-0.10%) |
Feb 24, 2015 | 35.61 | 35.71 | 35.56 | 35.63 | 9,356 | +0.05(+0.13%) |
Feb 23, 2015 | 35.64 | 35.64 | 35.40 | 35.58 | 7,795 | -0.06(-0.16%) |
Feb 20, 2015 | 35.39 | 35.64 | 35.37 | 35.64 | 11,217 | +0.19(+0.54%) |
Feb 19, 2015 | 35.35 | 35.50 | 35.25 | 35.45 | 36,318 | +0.06(+0.17%) |
Feb 18, 2015 | 35.29 | 35.47 | 35.29 | 35.39 | 17,137 | -0.04(-0.12%) |
Feb 17, 2015 | 35.30 | 35.43 | 35.20 | 35.43 | 26,530 | +0.04(+0.11%) |
Feb 13, 2015 | 35.28 | 35.39 | 35.39 | 35.39 | 26,873 | +0.18(+0.52%) |
Feb 12, 2015 | 34.87 | 35.21 | 34.87 | 35.21 | 19,703 | +0.31(+0.89%) |
Feb 11, 2015 | 34.85 | 34.90 | 34.64 | 34.90 | 13,527 | +0.10(+0.30%) |
Feb 10, 2015 | 34.92 | 34.92 | 34.52 | 34.79 | 56,487 | +0.17(+0.49%) |
Feb 09, 2015 | 34.76 | 34.83 | 34.61 | 34.62 | 20,408 | -0.12(-0.35%) |
Feb 06, 2015 | 34.78 | 34.96 | 34.65 | 34.75 | 27,755 | -0.04(-0.12%) |
Feb 05, 2015 | 34.48 | 34.79 | 34.48 | 34.79 | 15,443 | +0.40(+1.15%) |
Feb 04, 2015 | 34.52 | 34.59 | 34.36 | 34.39 | 13,996 | -0.10(-0.28%) |
Feb 03, 2015 | 34.08 | 34.49 | 34.08 | 34.49 | 17,607 | +0.63(+1.87%) |