Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.00 | 36.50 | 35.16 | 35.53 | 318,236 | -0.54(-1.50%) |
Apr 29, 2015 | 35.72 | 36.68 | 35.53 | 36.07 | 185,000 | +0.04(+0.11%) |
Apr 28, 2015 | 35.64 | 36.18 | 35.30 | 36.03 | 153,085 | +0.46(+1.29%) |
Apr 27, 2015 | 35.87 | 36.38 | 35.44 | 35.57 | 105,376 | -0.27(-0.75%) |
Apr 24, 2015 | 35.95 | 36.04 | 35.66 | 35.84 | 93,318 | -0.06(-0.17%) |
Apr 23, 2015 | 35.68 | 36.07 | 35.30 | 35.90 | 97,256 | +0.11(+0.31%) |
Apr 22, 2015 | 35.81 | 36.08 | 35.32 | 35.79 | 73,227 | +0.09(+0.25%) |
Apr 21, 2015 | 35.75 | 35.97 | 35.16 | 35.70 | 75,313 | +0.18(+0.51%) |
Apr 20, 2015 | 34.85 | 35.69 | 34.60 | 35.52 | 101,943 | +0.89(+2.57%) |
Apr 17, 2015 | 35.16 | 35.16 | 34.14 | 34.63 | 179,117 | -0.84(-2.37%) |
Apr 16, 2015 | 36.01 | 36.01 | 35.35 | 35.47 | 132,950 | -0.54(-1.50%) |
Apr 15, 2015 | 36.13 | 36.13 | 35.77 | 36.01 | 94,632 | +0.03(+0.08%) |
Apr 14, 2015 | 36.02 | 36.20 | 35.66 | 35.98 | 89,111 | -0.10(-0.28%) |
Apr 13, 2015 | 36.08 | 36.72 | 36.01 | 36.08 | 182,463 | +0.12(+0.33%) |
Apr 10, 2015 | 35.75 | 36.26 | 35.60 | 35.96 | 103,108 | +0.44(+1.24%) |
Apr 09, 2015 | 35.61 | 35.89 | 35.26 | 35.52 | 119,607 | +0.01(+0.03%) |
Apr 08, 2015 | 35.71 | 35.99 | 35.45 | 35.51 | 167,814 | -0.23(-0.64%) |
Apr 07, 2015 | 35.65 | 36.34 | 35.53 | 35.74 | 282,535 | -0.01(-0.03%) |
Apr 06, 2015 | 34.65 | 36.01 | 34.18 | 35.75 | 238,982 | +0.83(+2.38%) |
Apr 02, 2015 | 34.81 | 34.92 | 34.92 | 34.92 | 131,000 | +0.22(+0.63%) |
Apr 01, 2015 | 34.93 | 35.16 | 34.11 | 34.70 | 224,396 | -0.40(-1.14%) |
Mar 31, 2015 | 33.46 | 35.44 | 33.46 | 35.10 | 505,116 | +1.64(+4.90%) |
Mar 30, 2015 | 32.93 | 33.72 | 32.88 | 33.46 | 136,171 | +0.63(+1.92%) |
Mar 27, 2015 | 32.47 | 32.93 | 32.23 | 32.83 | 83,676 | +0.28(+0.86%) |
Mar 26, 2015 | 32.30 | 33.17 | 32.10 | 32.55 | 103,005 | +0.23(+0.71%) |
Mar 25, 2015 | 33.53 | 33.53 | 32.26 | 32.32 | 229,361 | -1.25(-3.72%) |
Mar 24, 2015 | 33.44 | 33.81 | 33.34 | 33.57 | 107,913 | +0.19(+0.57%) |
Mar 23, 2015 | 33.88 | 33.89 | 33.31 | 33.38 | 198,261 | -0.44(-1.30%) |
Mar 20, 2015 | 33.42 | 33.88 | 33.27 | 33.82 | 339,330 | +0.66(+1.99%) |
Mar 19, 2015 | 32.10 | 33.29 | 32.10 | 33.16 | 188,868 | +0.87(+2.69%) |
Mar 18, 2015 | 30.90 | 32.33 | 30.90 | 32.29 | 297,167 | +1.39(+4.50%) |
Mar 17, 2015 | 31.33 | 32.94 | 30.82 | 30.90 | 287,236 | -0.60(-1.90%) |
Mar 16, 2015 | 31.85 | 32.00 | 31.21 | 31.50 | 306,742 | -0.22(-0.69%) |
Mar 13, 2015 | 32.83 | 33.00 | 31.60 | 31.72 | 242,406 | -1.03(-3.15%) |
Mar 12, 2015 | 32.01 | 32.93 | 31.87 | 32.75 | 212,579 | +1.04(+3.28%) |
Mar 11, 2015 | 32.00 | 32.28 | 31.30 | 31.71 | 303,982 | -0.39(-1.21%) |
Mar 10, 2015 | 32.50 | 32.71 | 32.05 | 32.10 | 139,913 | -0.74(-2.25%) |
Mar 09, 2015 | 32.39 | 32.94 | 32.30 | 32.84 | 107,737 | +0.36(+1.11%) |
Mar 06, 2015 | 32.76 | 33.30 | 32.34 | 32.48 | 145,645 | -0.51(-1.55%) |
Mar 05, 2015 | 32.87 | 33.30 | 32.79 | 32.99 | 122,758 | +0.10(+0.30%) |
Mar 04, 2015 | 32.84 | 33.48 | 32.17 | 32.89 | 264,793 | -0.19(-0.57%) |
Mar 03, 2015 | 34.94 | 34.94 | 32.70 | 33.08 | 585,025 | -2.14(-6.08%) |
Mar 02, 2015 | 35.12 | 35.50 | 34.75 | 35.22 | 272,290 | +0.17(+0.49%) |
Feb 27, 2015 | 35.18 | 35.79 | 35.03 | 35.05 | 160,860 | -0.29(-0.82%) |
Feb 26, 2015 | 35.36 | 35.64 | 35.02 | 35.34 | 123,038 | -0.10(-0.28%) |
Feb 25, 2015 | 35.11 | 35.74 | 34.96 | 35.44 | 102,150 | +0.24(+0.68%) |
Feb 24, 2015 | 35.37 | 35.70 | 35.06 | 35.20 | 115,461 | -0.23(-0.65%) |
Feb 23, 2015 | 35.15 | 35.46 | 34.84 | 35.43 | 152,335 | +0.22(+0.62%) |
Feb 20, 2015 | 35.31 | 35.39 | 34.64 | 35.21 | 128,549 | -0.07(-0.20%) |
Feb 19, 2015 | 34.98 | 35.44 | 34.76 | 35.28 | 143,737 | +0.11(+0.31%) |
Feb 18, 2015 | 35.06 | 35.34 | 34.87 | 35.17 | 160,264 | -0.21(-0.59%) |
Feb 17, 2015 | 35.22 | 35.75 | 34.96 | 35.38 | 209,154 | +0.09(+0.26%) |
Feb 13, 2015 | 35.41 | 35.29 | 35.29 | 35.29 | 286,600 | +0.03(+0.09%) |
Feb 12, 2015 | 34.74 | 35.32 | 34.34 | 35.26 | 257,352 | +0.67(+1.94%) |
Feb 11, 2015 | 34.73 | 34.92 | 34.23 | 34.59 | 220,920 | -0.14(-0.40%) |
Feb 10, 2015 | 33.75 | 34.96 | 33.33 | 34.73 | 383,465 | +1.13(+3.36%) |
Feb 09, 2015 | 33.87 | 34.02 | 33.48 | 33.60 | 137,791 | -0.42(-1.23%) |
Feb 06, 2015 | 33.08 | 34.08 | 32.82 | 34.02 | 269,250 | +0.78(+2.35%) |
Feb 05, 2015 | 33.14 | 33.84 | 32.88 | 33.24 | 657,262 | +0.13(+0.39%) |
Feb 04, 2015 | 33.00 | 35.02 | 33.00 | 33.11 | 650,260 | +0.57(+1.75%) |
Feb 03, 2015 | 31.55 | 32.66 | 31.48 | 32.54 | 347,884 | +1.09(+3.47%) |