Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.34 | 33.79 | 32.49 | 32.85 | 49,037 | -0.17(-0.50%) |
Apr 29, 2015 | 34.78 | 34.78 | 32.96 | 33.01 | 28,754 | -1.94(-5.55%) |
Apr 28, 2015 | 34.67 | 35.40 | 33.58 | 34.95 | 18,758 | +0.51(+1.47%) |
Apr 27, 2015 | 35.65 | 35.99 | 34.25 | 34.44 | 33,506 | -1.19(-3.34%) |
Apr 24, 2015 | 36.22 | 36.22 | 35.31 | 35.63 | 26,187 | -0.60(-1.67%) |
Apr 23, 2015 | 36.71 | 36.71 | 35.71 | 36.24 | 18,518 | -0.25(-0.68%) |
Apr 22, 2015 | 37.08 | 37.31 | 36.47 | 36.49 | 24,944 | -0.45(-1.21%) |
Apr 21, 2015 | 37.52 | 38.38 | 36.76 | 36.94 | 14,478 | -0.42(-1.11%) |
Apr 20, 2015 | 37.19 | 38.00 | 37.15 | 37.35 | 12,867 | +0.20(+0.53%) |
Apr 17, 2015 | 37.19 | 37.62 | 36.85 | 37.15 | 30,731 | -0.48(-1.29%) |
Apr 16, 2015 | 37.49 | 37.83 | 37.40 | 37.64 | 21,396 | -0.39(-1.03%) |
Apr 15, 2015 | 37.33 | 38.21 | 37.33 | 38.03 | 18,951 | +0.36(+0.97%) |
Apr 14, 2015 | 37.39 | 37.69 | 37.37 | 37.67 | 15,800 | +0.28(+0.74%) |
Apr 13, 2015 | 37.22 | 37.83 | 37.22 | 37.39 | 13,021 | +0.16(+0.43%) |
Apr 10, 2015 | 37.48 | 38.11 | 37.11 | 37.23 | 53,724 | -0.26(-0.70%) |
Apr 09, 2015 | 37.63 | 37.75 | 37.07 | 37.49 | 34,662 | -0.13(-0.36%) |
Apr 08, 2015 | 37.07 | 38.03 | 37.07 | 37.62 | 32,553 | +0.23(+0.61%) |
Apr 07, 2015 | 38.68 | 38.68 | 37.35 | 37.40 | 19,183 | -1.03(-2.69%) |
Apr 06, 2015 | 37.96 | 38.73 | 37.42 | 38.43 | 26,339 | +0.51(+1.34%) |
Apr 02, 2015 | 38.43 | 37.92 | 37.92 | 37.92 | 58,045 | -0.50(-1.30%) |
Apr 01, 2015 | 37.49 | 38.42 | 36.48 | 38.42 | 54,563 | +0.62(+1.64%) |
Mar 31, 2015 | 36.43 | 38.12 | 36.43 | 37.80 | 179,389 | +1.33(+3.66%) |
Mar 30, 2015 | 36.81 | 37.91 | 36.23 | 36.47 | 66,417 | -0.29(-0.78%) |
Mar 27, 2015 | 36.71 | 37.43 | 36.56 | 36.76 | 29,328 | -0.08(-0.21%) |
Mar 26, 2015 | 37.14 | 37.59 | 36.22 | 36.83 | 52,639 | -0.05(-0.14%) |
Mar 25, 2015 | 37.26 | 37.60 | 36.71 | 36.89 | 47,684 | -0.29(-0.78%) |
Mar 24, 2015 | 36.94 | 37.58 | 36.94 | 37.18 | 19,564 | +0.22(+0.60%) |
Mar 23, 2015 | 37.64 | 37.64 | 36.93 | 36.95 | 71,047 | -0.36(-0.97%) |
Mar 20, 2015 | 38.43 | 38.53 | 37.12 | 37.31 | 108,610 | -1.02(-2.66%) |
Mar 19, 2015 | 37.52 | 38.73 | 37.52 | 38.34 | 34,756 | +0.49(+1.31%) |
Mar 18, 2015 | 37.48 | 37.95 | 37.12 | 37.84 | 39,921 | +0.29(+0.77%) |
Mar 17, 2015 | 37.43 | 38.03 | 37.10 | 37.55 | 27,660 | -0.15(-0.39%) |
Mar 16, 2015 | 36.86 | 38.29 | 36.83 | 37.70 | 42,940 | +0.84(+2.28%) |
Mar 13, 2015 | 38.30 | 38.38 | 36.71 | 36.86 | 39,055 | -1.65(-4.29%) |
Mar 12, 2015 | 37.49 | 38.53 | 37.19 | 38.51 | 15,735 | +1.38(+3.70%) |
Mar 11, 2015 | 37.26 | 37.27 | 36.94 | 37.13 | 15,202 | +0.21(+0.58%) |
Mar 10, 2015 | 36.94 | 37.76 | 36.70 | 36.92 | 39,906 | -0.46(-1.24%) |
Mar 09, 2015 | 36.80 | 38.35 | 36.80 | 37.38 | 29,512 | +0.65(+1.76%) |
Mar 06, 2015 | 36.66 | 37.31 | 36.66 | 36.74 | 24,405 | -0.25(-0.67%) |
Mar 05, 2015 | 37.44 | 37.44 | 36.53 | 36.99 | 10,387 | -0.17(-0.46%) |
Mar 04, 2015 | 37.48 | 37.68 | 36.87 | 37.16 | 25,124 | -0.25(-0.67%) |
Mar 03, 2015 | 38.26 | 38.32 | 37.63 | 37.41 | 24,448 | -1.01(-2.62%) |
Mar 02, 2015 | 36.75 | 38.81 | 36.75 | 38.41 | 63,623 | +1.84(+5.04%) |
Feb 27, 2015 | 36.97 | 36.97 | 35.88 | 36.57 | 23,051 | -0.68(-1.83%) |
Feb 26, 2015 | 36.94 | 37.51 | 36.17 | 37.25 | 21,028 | +0.31(+0.85%) |
Feb 25, 2015 | 36.17 | 36.94 | 36.07 | 36.94 | 22,839 | +0.46(+1.25%) |
Feb 24, 2015 | 36.91 | 36.91 | 34.51 | 36.48 | 52,882 | -0.32(-0.87%) |
Feb 23, 2015 | 36.80 | 37.37 | 36.00 | 36.80 | 23,917 | +0.06(+0.18%) |
Feb 20, 2015 | 36.82 | 37.39 | 36.36 | 36.74 | 21,162 | +0.08(+0.21%) |
Feb 19, 2015 | 36.59 | 37.39 | 36.37 | 36.66 | 17,892 | -0.01(-0.04%) |
Feb 18, 2015 | 36.74 | 37.11 | 36.42 | 36.67 | 14,576 | +0.09(+0.24%) |
Feb 17, 2015 | 37.18 | 37.62 | 36.45 | 36.59 | 39,577 | -0.88(-2.34%) |
Feb 13, 2015 | 38.36 | 37.46 | 37.46 | 37.46 | 110,460 | -0.90(-2.34%) |
Feb 12, 2015 | 36.63 | 38.50 | 36.32 | 38.36 | 135,145 | +1.98(+5.43%) |
Feb 11, 2015 | 36.68 | 36.68 | 35.17 | 36.38 | 28,758 | +0.18(+0.48%) |
Feb 10, 2015 | 36.28 | 36.57 | 35.72 | 36.21 | 39,042 | +0.06(+0.18%) |
Feb 09, 2015 | 34.94 | 36.84 | 34.94 | 36.14 | 70,499 | +1.14(+3.26%) |
Feb 06, 2015 | 34.45 | 35.29 | 34.16 | 35.00 | 183,009 | +0.55(+1.59%) |
Feb 05, 2015 | 34.09 | 34.55 | 33.83 | 34.45 | 122,141 | +0.23(+0.66%) |
Feb 04, 2015 | 33.80 | 34.30 | 33.77 | 34.23 | 111,907 | +0.03(+0.09%) |
Feb 03, 2015 | 33.85 | 34.89 | 33.62 | 34.19 | 152,524 | +0.12(+0.37%) |