Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.53 | 35.53 | 33.60 | 34.31 | 8,282,968 | -1.14(-3.21%) |
Apr 29, 2015 | 34.87 | 35.71 | 34.67 | 35.45 | 3,049,081 | +0.57(+1.63%) |
Apr 28, 2015 | 34.75 | 35.06 | 34.52 | 34.88 | 2,802,529 | +0.34(+0.98%) |
Apr 27, 2015 | 34.82 | 35.01 | 34.52 | 34.55 | 2,889,776 | -0.10(-0.29%) |
Apr 24, 2015 | 35.39 | 35.53 | 34.39 | 34.65 | 3,270,979 | -0.93(-2.61%) |
Apr 23, 2015 | 35.65 | 36.01 | 35.54 | 35.58 | 2,535,612 | +0.06(+0.18%) |
Apr 22, 2015 | 35.70 | 35.73 | 35.21 | 35.51 | 1,470,243 | +0.00(+0.00%) |
Apr 21, 2015 | 36.09 | 36.18 | 35.42 | 35.51 | 2,319,620 | -0.54(-1.50%) |
Apr 20, 2015 | 35.88 | 36.59 | 35.88 | 36.05 | 3,053,815 | +0.27(+0.77%) |
Apr 17, 2015 | 35.78 | 36.05 | 35.54 | 35.78 | 2,533,870 | -0.28(-0.78%) |
Apr 16, 2015 | 36.23 | 36.39 | 35.94 | 36.06 | 3,089,311 | -0.38(-1.05%) |
Apr 15, 2015 | 35.92 | 36.61 | 35.86 | 36.44 | 4,758,589 | +0.82(+2.31%) |
Apr 14, 2015 | 35.53 | 35.76 | 35.31 | 35.62 | 3,467,251 | +0.35(+0.98%) |
Apr 13, 2015 | 35.80 | 35.93 | 35.16 | 35.27 | 1,617,689 | -0.32(-0.89%) |
Apr 10, 2015 | 35.83 | 35.99 | 35.48 | 35.59 | 1,672,484 | -0.17(-0.46%) |
Apr 09, 2015 | 35.51 | 35.92 | 35.43 | 35.76 | 3,635,729 | +0.42(+1.18%) |
Apr 08, 2015 | 36.51 | 36.82 | 35.19 | 35.34 | 2,938,721 | -1.00(-2.76%) |
Apr 07, 2015 | 36.12 | 36.67 | 35.98 | 36.34 | 2,499,937 | +0.25(+0.70%) |
Apr 06, 2015 | 35.22 | 36.33 | 34.96 | 36.09 | 3,247,219 | +1.21(+3.47%) |
Apr 02, 2015 | 34.15 | 34.88 | 34.88 | 34.88 | 2,296,929 | +0.54(+1.57%) |
Apr 01, 2015 | 33.79 | 34.73 | 33.79 | 34.34 | 2,408,990 | +0.75(+2.23%) |
Mar 31, 2015 | 33.92 | 34.20 | 33.59 | 33.59 | 2,387,255 | -0.77(-2.24%) |
Mar 30, 2015 | 34.30 | 34.47 | 33.78 | 34.36 | 2,036,332 | +0.58(+1.73%) |
Mar 27, 2015 | 33.84 | 33.95 | 33.47 | 33.77 | 1,852,883 | -0.35(-1.03%) |
Mar 26, 2015 | 34.48 | 34.76 | 33.99 | 34.13 | 1,774,910 | +0.20(+0.59%) |
Mar 25, 2015 | 33.38 | 34.18 | 33.18 | 33.93 | 2,346,869 | +0.81(+2.44%) |
Mar 24, 2015 | 33.15 | 33.60 | 32.87 | 33.12 | 3,243,507 | -0.77(-2.28%) |
Mar 23, 2015 | 34.47 | 34.70 | 33.90 | 33.89 | 2,281,873 | -0.48(-1.40%) |
Mar 20, 2015 | 34.16 | 34.65 | 33.82 | 34.37 | 3,887,882 | +0.63(+1.86%) |
Mar 19, 2015 | 34.95 | 34.98 | 33.59 | 33.75 | 3,387,479 | -1.78(-5.01%) |
Mar 18, 2015 | 33.85 | 35.73 | 33.77 | 35.53 | 2,299,864 | +1.48(+4.34%) |
Mar 17, 2015 | 34.00 | 34.19 | 33.79 | 34.05 | 1,410,115 | -0.23(-0.67%) |
Mar 16, 2015 | 33.45 | 34.31 | 33.29 | 34.28 | 1,771,011 | +0.53(+1.56%) |
Mar 13, 2015 | 33.25 | 33.80 | 32.87 | 33.75 | 2,071,109 | +0.17(+0.52%) |
Mar 12, 2015 | 34.24 | 34.26 | 33.54 | 33.58 | 1,389,750 | -0.47(-1.38%) |
Mar 11, 2015 | 33.62 | 34.22 | 33.51 | 34.05 | 1,367,829 | +0.63(+1.88%) |
Mar 10, 2015 | 33.92 | 34.15 | 33.23 | 33.42 | 2,719,668 | -0.92(-2.67%) |
Mar 09, 2015 | 34.92 | 35.21 | 34.34 | 34.34 | 1,700,162 | -0.69(-1.98%) |
Mar 06, 2015 | 35.60 | 36.00 | 34.91 | 35.03 | 2,545,080 | -0.92(-2.57%) |
Mar 05, 2015 | 35.81 | 35.97 | 35.50 | 35.95 | 1,932,245 | -0.07(-0.20%) |
Mar 04, 2015 | 35.97 | 36.07 | 35.42 | 36.02 | 1,343,447 | +0.03(+0.08%) |
Mar 03, 2015 | 35.55 | 36.30 | 35.47 | 35.99 | 1,678,744 | +0.60(+1.69%) |
Mar 02, 2015 | 36.41 | 36.48 | 35.09 | 35.40 | 2,805,949 | -1.28(-3.50%) |
Feb 27, 2015 | 36.89 | 37.20 | 36.55 | 36.68 | 2,888,406 | -0.09(-0.24%) |
Feb 26, 2015 | 36.93 | 36.99 | 36.43 | 36.77 | 3,073,971 | -0.46(-1.24%) |
Feb 25, 2015 | 36.76 | 37.35 | 36.48 | 37.23 | 1,579,983 | +0.47(+1.27%) |
Feb 24, 2015 | 36.90 | 36.91 | 36.26 | 36.76 | 2,124,430 | +0.32(+0.87%) |
Feb 23, 2015 | 35.69 | 36.52 | 35.52 | 36.44 | 2,584,920 | +0.21(+0.58%) |
Feb 20, 2015 | 36.09 | 36.40 | 35.81 | 36.23 | 1,880,513 | +0.17(+0.46%) |
Feb 19, 2015 | 33.86 | 36.49 | 33.86 | 36.07 | 2,991,668 | -0.34(-0.93%) |
Feb 18, 2015 | 36.62 | 37.20 | 36.33 | 36.40 | 2,659,619 | -0.79(-2.11%) |
Feb 17, 2015 | 37.11 | 37.33 | 36.85 | 37.19 | 2,246,222 | -0.12(-0.33%) |
Feb 13, 2015 | 37.32 | 37.31 | 37.31 | 37.31 | 2,518,783 | +0.63(+1.73%) |
Feb 12, 2015 | 36.98 | 37.37 | 36.53 | 36.68 | 2,390,811 | +0.22(+0.61%) |
Feb 11, 2015 | 35.99 | 36.53 | 35.64 | 36.46 | 3,762,281 | -0.10(-0.27%) |
Feb 10, 2015 | 36.63 | 36.72 | 36.11 | 36.56 | 4,679,892 | +0.00(+0.00%) |
Feb 09, 2015 | 36.49 | 36.81 | 36.05 | 36.56 | 4,691,303 | +0.40(+1.11%) |
Feb 06, 2015 | 36.34 | 36.34 | 35.65 | 36.15 | 3,087,219 | +0.23(+0.64%) |
Feb 05, 2015 | 35.50 | 36.10 | 35.30 | 35.93 | 2,565,604 | +0.73(+2.07%) |
Feb 04, 2015 | 35.00 | 35.68 | 34.61 | 35.20 | 4,017,369 | -0.53(-1.48%) |
Feb 03, 2015 | 34.93 | 36.21 | 34.87 | 35.73 | 4,274,471 | +1.62(+4.74%) |