Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.74 | 35.08 | 32.77 | 33.00 | 474,821 | -2.15(-6.11%) |
Apr 29, 2015 | 35.42 | 35.46 | 34.76 | 35.15 | 191,268 | -0.40(-1.13%) |
Apr 28, 2015 | 35.29 | 35.59 | 34.79 | 35.55 | 242,852 | +0.18(+0.52%) |
Apr 27, 2015 | 35.99 | 36.62 | 35.33 | 35.36 | 197,227 | -0.58(-1.61%) |
Apr 24, 2015 | 36.22 | 36.22 | 35.56 | 35.94 | 192,008 | -0.15(-0.40%) |
Apr 23, 2015 | 35.93 | 36.19 | 35.57 | 36.09 | 163,848 | -0.02(-0.05%) |
Apr 22, 2015 | 36.47 | 36.58 | 35.79 | 36.11 | 333,430 | -0.43(-1.17%) |
Apr 21, 2015 | 36.88 | 36.88 | 36.49 | 36.53 | 255,933 | -0.25(-0.68%) |
Apr 20, 2015 | 37.20 | 37.20 | 36.53 | 36.78 | 353,387 | -0.23(-0.62%) |
Apr 17, 2015 | 36.69 | 38.06 | 36.27 | 37.01 | 312,909 | +0.09(+0.26%) |
Apr 16, 2015 | 37.21 | 37.54 | 36.90 | 36.92 | 141,551 | -0.55(-1.46%) |
Apr 15, 2015 | 37.24 | 37.84 | 36.88 | 37.47 | 151,261 | +0.34(+0.92%) |
Apr 14, 2015 | 37.00 | 37.45 | 36.34 | 37.12 | 128,440 | +0.16(+0.44%) |
Apr 13, 2015 | 37.57 | 37.57 | 36.64 | 36.96 | 136,394 | -0.63(-1.69%) |
Apr 10, 2015 | 36.91 | 37.72 | 36.66 | 37.60 | 164,790 | +0.92(+2.52%) |
Apr 09, 2015 | 36.58 | 36.82 | 36.01 | 36.67 | 153,341 | +0.03(+0.07%) |
Apr 08, 2015 | 36.89 | 37.00 | 36.31 | 36.64 | 180,065 | -0.18(-0.49%) |
Apr 07, 2015 | 37.46 | 37.46 | 36.79 | 36.82 | 283,246 | -0.57(-1.53%) |
Apr 06, 2015 | 36.26 | 37.43 | 36.20 | 37.40 | 200,962 | +0.85(+2.32%) |
Apr 02, 2015 | 36.27 | 36.55 | 36.55 | 36.55 | 180,802 | +0.33(+0.92%) |
Apr 01, 2015 | 36.32 | 36.34 | 35.80 | 36.22 | 270,759 | -0.29(-0.80%) |
Mar 31, 2015 | 37.27 | 37.27 | 36.39 | 36.51 | 146,106 | -1.02(-2.72%) |
Mar 30, 2015 | 36.64 | 37.55 | 36.59 | 37.53 | 221,822 | +1.02(+2.79%) |
Mar 27, 2015 | 35.93 | 36.54 | 35.82 | 36.51 | 327,655 | +0.51(+1.43%) |
Mar 26, 2015 | 35.91 | 36.16 | 35.18 | 35.99 | 180,358 | -0.12(-0.33%) |
Mar 25, 2015 | 37.96 | 38.07 | 36.05 | 36.11 | 181,103 | -1.76(-4.63%) |
Mar 24, 2015 | 37.48 | 37.95 | 37.23 | 37.87 | 253,414 | +0.31(+0.82%) |
Mar 23, 2015 | 36.62 | 37.72 | 36.41 | 37.56 | 266,392 | +0.81(+2.21%) |
Mar 20, 2015 | 36.32 | 36.82 | 36.13 | 36.75 | 312,990 | +0.55(+1.51%) |
Mar 19, 2015 | 35.33 | 36.32 | 35.09 | 36.20 | 253,831 | +0.88(+2.50%) |
Mar 18, 2015 | 35.19 | 35.63 | 34.71 | 35.32 | 130,171 | +0.00(+0.00%) |
Mar 17, 2015 | 35.04 | 35.40 | 34.58 | 35.32 | 170,310 | +0.08(+0.22%) |
Mar 16, 2015 | 35.00 | 35.38 | 34.72 | 35.24 | 139,813 | +0.40(+1.16%) |
Mar 13, 2015 | 35.25 | 35.25 | 34.25 | 34.84 | 175,632 | -0.36(-1.02%) |
Mar 12, 2015 | 35.34 | 35.67 | 34.49 | 35.20 | 200,379 | +0.06(+0.17%) |
Mar 11, 2015 | 34.46 | 35.18 | 34.20 | 35.14 | 220,061 | +0.59(+1.71%) |
Mar 10, 2015 | 34.47 | 34.79 | 34.24 | 34.55 | 240,762 | -0.26(-0.74%) |
Mar 09, 2015 | 34.53 | 34.99 | 34.48 | 34.80 | 116,929 | +0.29(+0.84%) |
Mar 06, 2015 | 34.57 | 35.00 | 34.44 | 34.51 | 195,025 | -0.40(-1.15%) |
Mar 05, 2015 | 35.37 | 35.39 | 34.75 | 34.92 | 176,676 | -0.44(-1.24%) |
Mar 04, 2015 | 35.62 | 35.69 | 34.97 | 35.35 | 182,923 | -0.33(-0.94%) |
Mar 03, 2015 | 35.53 | 36.29 | 35.23 | 35.69 | 208,613 | -0.02(-0.06%) |
Mar 02, 2015 | 35.42 | 35.83 | 34.78 | 35.71 | 234,914 | +0.34(+0.96%) |
Feb 27, 2015 | 36.28 | 36.51 | 35.27 | 35.36 | 225,942 | -1.08(-2.97%) |
Feb 26, 2015 | 35.92 | 36.69 | 35.58 | 36.45 | 186,901 | +0.38(+1.04%) |
Feb 25, 2015 | 35.71 | 36.40 | 35.63 | 36.07 | 204,835 | +0.31(+0.86%) |
Feb 24, 2015 | 35.75 | 35.92 | 35.48 | 35.77 | 191,376 | -0.05(-0.14%) |
Feb 23, 2015 | 35.47 | 35.94 | 35.22 | 35.82 | 210,930 | +0.20(+0.55%) |
Feb 20, 2015 | 35.87 | 36.00 | 35.27 | 35.62 | 290,975 | -0.19(-0.52%) |
Feb 19, 2015 | 35.74 | 35.82 | 35.35 | 35.81 | 275,733 | +0.03(+0.10%) |
Feb 18, 2015 | 34.79 | 35.82 | 34.79 | 35.77 | 363,299 | +0.81(+2.32%) |
Feb 17, 2015 | 34.62 | 35.10 | 34.22 | 34.96 | 486,758 | +0.34(+0.98%) |
Feb 13, 2015 | 35.30 | 34.62 | 34.62 | 34.62 | 687,618 | -0.71(-2.00%) |
Feb 12, 2015 | 33.03 | 35.55 | 32.61 | 35.33 | 496,891 | +2.93(+9.05%) |
Feb 11, 2015 | 32.24 | 32.65 | 32.10 | 32.40 | 288,404 | +0.19(+0.58%) |
Feb 10, 2015 | 32.49 | 32.66 | 31.29 | 32.21 | 301,398 | +0.02(+0.05%) |
Feb 09, 2015 | 30.97 | 33.08 | 30.69 | 32.19 | 536,290 | +1.20(+3.88%) |
Feb 06, 2015 | 31.24 | 31.43 | 30.70 | 30.99 | 643,911 | -0.19(-0.60%) |
Feb 05, 2015 | 31.50 | 31.59 | 30.69 | 31.18 | 1,212,010 | -0.14(-0.44%) |
Feb 04, 2015 | 31.50 | 31.80 | 31.18 | 31.32 | 446,115 | -0.21(-0.68%) |
Feb 03, 2015 | 30.88 | 31.86 | 30.88 | 31.53 | 480,870 | +0.82(+2.66%) |