Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.44 | 35.63 | 34.78 | 35.01 | 594,414 | +0.06(+0.17%) |
Apr 29, 2015 | 35.27 | 35.44 | 34.90 | 34.95 | 95,248 | -0.42(-1.19%) |
Apr 28, 2015 | 35.13 | 35.41 | 34.85 | 35.37 | 76,982 | +0.30(+0.86%) |
Apr 27, 2015 | 35.20 | 35.42 | 34.73 | 35.07 | 62,668 | +0.03(+0.07%) |
Apr 24, 2015 | 35.14 | 35.17 | 34.77 | 35.04 | 56,697 | -0.11(-0.31%) |
Apr 23, 2015 | 35.07 | 35.31 | 34.99 | 35.15 | 68,278 | +0.05(+0.14%) |
Apr 22, 2015 | 34.91 | 35.25 | 34.63 | 35.10 | 70,875 | +0.11(+0.31%) |
Apr 21, 2015 | 35.17 | 35.22 | 34.87 | 34.99 | 107,896 | -0.14(-0.41%) |
Apr 20, 2015 | 34.84 | 35.45 | 34.84 | 35.14 | 97,565 | +0.52(+1.50%) |
Apr 17, 2015 | 35.06 | 35.06 | 34.42 | 34.62 | 79,576 | -0.66(-1.88%) |
Apr 16, 2015 | 35.49 | 35.66 | 35.16 | 35.28 | 44,188 | -0.16(-0.45%) |
Apr 15, 2015 | 35.65 | 35.74 | 35.33 | 35.44 | 83,303 | -0.18(-0.50%) |
Apr 14, 2015 | 35.42 | 35.78 | 35.19 | 35.62 | 98,194 | +0.25(+0.71%) |
Apr 13, 2015 | 35.25 | 35.53 | 35.20 | 35.36 | 34,259 | +0.14(+0.41%) |
Apr 10, 2015 | 35.15 | 35.28 | 34.87 | 35.22 | 130,312 | +0.29(+0.82%) |
Apr 09, 2015 | 35.53 | 35.53 | 34.84 | 34.94 | 140,889 | -0.48(-1.35%) |
Apr 08, 2015 | 35.34 | 35.70 | 35.20 | 35.41 | 90,809 | +0.13(+0.38%) |
Apr 07, 2015 | 35.46 | 35.72 | 35.23 | 35.28 | 76,901 | -0.27(-0.76%) |
Apr 06, 2015 | 35.41 | 35.86 | 35.25 | 35.55 | 205,061 | +0.03(+0.09%) |
Apr 02, 2015 | 35.46 | 35.51 | 35.51 | 35.51 | 85,299 | -0.03(-0.07%) |
Apr 01, 2015 | 35.50 | 35.74 | 35.30 | 35.54 | 74,403 | -0.08(-0.21%) |
Mar 31, 2015 | 35.47 | 35.83 | 35.18 | 35.62 | 141,207 | +0.14(+0.40%) |
Mar 30, 2015 | 35.58 | 35.94 | 35.44 | 35.47 | 114,173 | +0.04(+0.12%) |
Mar 27, 2015 | 35.36 | 35.62 | 35.00 | 35.43 | 70,822 | +0.05(+0.14%) |
Mar 26, 2015 | 35.14 | 35.55 | 35.02 | 35.38 | 57,690 | +0.19(+0.55%) |
Mar 25, 2015 | 35.71 | 35.88 | 35.16 | 35.19 | 88,496 | -0.57(-1.60%) |
Mar 24, 2015 | 35.57 | 35.88 | 35.38 | 35.76 | 70,433 | +0.13(+0.35%) |
Mar 23, 2015 | 35.35 | 35.67 | 35.25 | 35.63 | 76,670 | +0.18(+0.52%) |
Mar 20, 2015 | 35.36 | 35.67 | 35.21 | 35.45 | 387,540 | +0.19(+0.55%) |
Mar 19, 2015 | 35.25 | 35.36 | 35.07 | 35.25 | 47,252 | -0.18(-0.50%) |
Mar 18, 2015 | 35.14 | 35.59 | 35.13 | 35.43 | 110,566 | +0.24(+0.69%) |
Mar 17, 2015 | 34.75 | 35.30 | 34.75 | 35.19 | 129,906 | +0.19(+0.55%) |
Mar 16, 2015 | 35.16 | 35.48 | 34.83 | 34.99 | 163,385 | +0.06(+0.17%) |
Mar 13, 2015 | 35.01 | 35.13 | 34.35 | 34.94 | 85,710 | -0.04(-0.12%) |
Mar 12, 2015 | 34.75 | 35.19 | 34.63 | 34.98 | 119,793 | +0.51(+1.48%) |
Mar 11, 2015 | 34.13 | 34.53 | 33.78 | 34.47 | 111,639 | +0.41(+1.20%) |
Mar 10, 2015 | 34.16 | 34.41 | 33.82 | 34.06 | 137,137 | -0.40(-1.16%) |
Mar 09, 2015 | 34.48 | 34.69 | 34.24 | 34.46 | 102,620 | +0.11(+0.32%) |
Mar 06, 2015 | 34.43 | 34.94 | 34.27 | 34.35 | 106,009 | -0.39(-1.13%) |
Mar 05, 2015 | 34.52 | 34.93 | 34.36 | 34.74 | 147,010 | +0.19(+0.56%) |
Mar 04, 2015 | 34.88 | 35.08 | 34.48 | 34.55 | 67,735 | -0.53(-1.50%) |
Mar 03, 2015 | 35.10 | 35.26 | 34.68 | 35.08 | 118,783 | -0.06(-0.17%) |
Mar 02, 2015 | 34.69 | 35.31 | 34.51 | 35.14 | 157,573 | +0.45(+1.30%) |
Feb 27, 2015 | 34.48 | 34.88 | 34.33 | 34.69 | 167,636 | +0.19(+0.56%) |
Feb 26, 2015 | 34.28 | 34.79 | 34.21 | 34.49 | 81,322 | +0.08(+0.24%) |
Feb 25, 2015 | 34.02 | 34.60 | 33.88 | 34.41 | 136,940 | +0.34(+1.01%) |
Feb 24, 2015 | 33.20 | 34.17 | 32.93 | 34.07 | 296,566 | +1.45(+4.43%) |
Feb 23, 2015 | 33.11 | 33.15 | 32.50 | 32.62 | 130,393 | -0.43(-1.32%) |
Feb 20, 2015 | 32.75 | 33.13 | 32.60 | 33.06 | 101,687 | +0.08(+0.23%) |
Feb 19, 2015 | 32.95 | 33.28 | 32.78 | 32.98 | 69,102 | -0.03(-0.10%) |
Feb 18, 2015 | 33.19 | 33.21 | 32.91 | 33.01 | 79,624 | -0.13(-0.40%) |
Feb 17, 2015 | 33.07 | 33.21 | 32.80 | 33.15 | 56,419 | +0.10(+0.30%) |
Feb 13, 2015 | 33.02 | 33.05 | 33.05 | 33.05 | 112,349 | +0.00(+0.00%) |
Feb 12, 2015 | 32.96 | 33.21 | 32.84 | 33.05 | 64,189 | +0.20(+0.61%) |
Feb 11, 2015 | 32.69 | 33.03 | 32.38 | 32.85 | 102,496 | +0.01(+0.03%) |
Feb 10, 2015 | 33.27 | 33.27 | 32.43 | 32.84 | 143,192 | -0.18(-0.53%) |
Feb 09, 2015 | 33.11 | 33.41 | 32.90 | 33.01 | 144,928 | -0.21(-0.63%) |
Feb 06, 2015 | 32.93 | 33.29 | 32.80 | 33.22 | 111,079 | +0.28(+0.84%) |
Feb 05, 2015 | 32.75 | 33.17 | 32.60 | 32.95 | 86,154 | +0.48(+1.49%) |
Feb 04, 2015 | 32.79 | 32.99 | 32.32 | 32.46 | 73,481 | -0.57(-1.72%) |
Feb 03, 2015 | 32.32 | 33.23 | 32.26 | 33.03 | 126,937 | +0.95(+2.97%) |