Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.36 | 36.75 | 34.17 | 35.96 | 821,576 | +0.51(+1.43%) |
Apr 29, 2015 | 34.92 | 35.61 | 34.71 | 35.45 | 477,083 | +0.32(+0.90%) |
Apr 28, 2015 | 34.58 | 35.59 | 34.19 | 35.14 | 528,468 | +0.25(+0.72%) |
Apr 27, 2015 | 34.95 | 35.65 | 34.76 | 34.89 | 724,666 | +0.11(+0.31%) |
Apr 24, 2015 | 34.95 | 35.27 | 34.70 | 34.78 | 382,129 | +0.04(+0.12%) |
Apr 23, 2015 | 34.29 | 35.15 | 34.29 | 34.74 | 654,136 | +0.59(+1.73%) |
Apr 22, 2015 | 33.80 | 34.27 | 33.61 | 34.15 | 779,803 | +0.34(+1.01%) |
Apr 21, 2015 | 33.79 | 34.17 | 33.50 | 33.81 | 462,164 | -0.05(-0.15%) |
Apr 20, 2015 | 33.44 | 34.16 | 33.43 | 33.86 | 389,039 | +0.51(+1.52%) |
Apr 17, 2015 | 33.59 | 33.59 | 32.94 | 33.35 | 494,048 | +0.07(+0.22%) |
Apr 16, 2015 | 34.06 | 34.09 | 33.23 | 33.28 | 470,422 | -0.67(-1.98%) |
Apr 15, 2015 | 33.59 | 34.33 | 33.45 | 33.95 | 641,263 | +0.41(+1.21%) |
Apr 14, 2015 | 33.28 | 33.86 | 33.15 | 33.54 | 510,437 | +0.45(+1.36%) |
Apr 13, 2015 | 32.91 | 33.26 | 32.19 | 33.09 | 932,932 | -0.71(-2.09%) |
Apr 10, 2015 | 33.26 | 33.97 | 33.26 | 33.80 | 518,932 | +0.35(+1.04%) |
Apr 09, 2015 | 32.64 | 33.76 | 32.60 | 33.45 | 643,963 | +0.45(+1.36%) |
Apr 08, 2015 | 32.43 | 33.20 | 32.30 | 33.00 | 1,176,432 | +0.86(+2.69%) |
Apr 07, 2015 | 31.91 | 32.38 | 31.91 | 32.14 | 654,609 | +0.29(+0.91%) |
Apr 06, 2015 | 30.12 | 31.92 | 30.12 | 31.85 | 1,320,634 | +1.73(+5.74%) |
Apr 02, 2015 | 29.23 | 30.12 | 30.12 | 30.12 | 992,571 | +0.44(+1.49%) |
Apr 01, 2015 | 31.38 | 31.83 | 29.63 | 29.68 | 1,900,929 | -2.65(-8.20%) |
Mar 31, 2015 | 31.70 | 32.44 | 31.70 | 32.33 | 769,937 | +0.23(+0.73%) |
Mar 30, 2015 | 31.71 | 32.58 | 31.71 | 32.09 | 729,052 | +0.47(+1.47%) |
Mar 27, 2015 | 31.40 | 31.76 | 31.23 | 31.63 | 532,044 | +0.12(+0.37%) |
Mar 26, 2015 | 31.78 | 32.01 | 31.37 | 31.51 | 434,213 | -0.07(-0.24%) |
Mar 25, 2015 | 31.25 | 31.97 | 31.23 | 31.59 | 766,038 | +0.56(+1.80%) |
Mar 24, 2015 | 31.57 | 31.62 | 30.89 | 31.03 | 657,555 | -0.40(-1.27%) |
Mar 23, 2015 | 31.04 | 31.75 | 30.85 | 31.43 | 1,035,016 | +0.62(+2.00%) |
Mar 20, 2015 | 31.21 | 31.31 | 30.76 | 30.81 | 823,709 | -0.19(-0.62%) |
Mar 19, 2015 | 31.26 | 31.36 | 30.47 | 31.01 | 438,010 | -0.59(-1.87%) |
Mar 18, 2015 | 31.27 | 31.83 | 31.27 | 31.60 | 1,238,229 | +0.12(+0.37%) |
Mar 17, 2015 | 31.65 | 31.95 | 31.40 | 31.48 | 651,567 | -0.09(-0.29%) |
Mar 16, 2015 | 31.75 | 31.97 | 31.33 | 31.57 | 364,519 | -0.08(-0.26%) |
Mar 13, 2015 | 31.98 | 32.24 | 31.31 | 31.65 | 384,002 | -0.47(-1.48%) |
Mar 12, 2015 | 32.11 | 32.53 | 31.88 | 32.13 | 334,257 | +0.34(+1.07%) |
Mar 11, 2015 | 31.55 | 31.93 | 31.33 | 31.79 | 400,506 | +0.13(+0.42%) |
Mar 10, 2015 | 31.58 | 32.17 | 31.58 | 31.65 | 298,690 | -0.52(-1.63%) |
Mar 09, 2015 | 32.49 | 32.62 | 31.92 | 32.18 | 1,014,851 | -0.01(-0.03%) |
Mar 06, 2015 | 32.72 | 32.93 | 32.05 | 32.19 | 487,953 | -0.89(-2.69%) |
Mar 05, 2015 | 33.94 | 34.27 | 33.06 | 33.08 | 654,089 | -0.97(-2.86%) |
Mar 04, 2015 | 34.15 | 34.44 | 33.87 | 34.05 | 493,493 | -0.39(-1.13%) |
Mar 03, 2015 | 34.71 | 34.81 | 34.41 | 34.44 | 502,078 | -0.15(-0.43%) |
Mar 02, 2015 | 34.99 | 35.10 | 34.56 | 34.59 | 531,191 | -0.63(-1.79%) |
Feb 27, 2015 | 35.69 | 35.81 | 35.15 | 35.22 | 542,254 | -0.34(-0.96%) |
Feb 26, 2015 | 35.75 | 36.03 | 35.40 | 35.56 | 354,577 | -0.31(-0.86%) |
Feb 25, 2015 | 36.06 | 36.16 | 35.57 | 35.87 | 373,469 | -0.20(-0.55%) |
Feb 24, 2015 | 35.45 | 36.29 | 35.45 | 36.07 | 408,430 | +0.73(+2.07%) |
Feb 23, 2015 | 35.29 | 35.63 | 34.93 | 35.34 | 287,186 | -0.34(-0.96%) |
Feb 20, 2015 | 35.40 | 35.72 | 34.76 | 35.68 | 278,703 | +0.35(+0.99%) |
Feb 19, 2015 | 34.92 | 35.85 | 34.56 | 35.33 | 316,334 | +0.16(+0.45%) |
Feb 18, 2015 | 35.01 | 35.96 | 34.93 | 35.17 | 412,616 | +0.07(+0.19%) |
Feb 17, 2015 | 34.90 | 35.18 | 34.49 | 35.10 | 454,267 | +0.17(+0.50%) |
Feb 13, 2015 | 34.64 | 34.93 | 34.93 | 34.93 | 502,359 | +0.67(+1.97%) |
Feb 12, 2015 | 34.02 | 34.56 | 33.83 | 34.26 | 437,958 | +0.80(+2.39%) |
Feb 11, 2015 | 33.02 | 33.58 | 32.72 | 33.46 | 408,091 | +0.35(+1.05%) |
Feb 10, 2015 | 33.44 | 33.44 | 32.64 | 33.11 | 330,982 | -0.47(-1.41%) |
Feb 09, 2015 | 33.26 | 34.27 | 33.26 | 33.58 | 329,930 | +0.02(+0.07%) |
Feb 06, 2015 | 33.23 | 34.15 | 33.15 | 33.56 | 416,711 | +0.10(+0.30%) |
Feb 05, 2015 | 32.61 | 33.49 | 32.54 | 33.46 | 524,632 | +0.91(+2.80%) |
Feb 04, 2015 | 32.71 | 32.90 | 32.06 | 32.55 | 645,553 | -0.52(-1.58%) |
Feb 03, 2015 | 32.67 | 33.29 | 32.56 | 33.07 | 506,640 | +0.94(+2.91%) |