Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.34 | 36.53 | 35.74 | 36.12 | 581,690 | -0.39(-1.08%) |
Apr 29, 2015 | 36.69 | 36.73 | 36.28 | 36.52 | 420,523 | -0.33(-0.90%) |
Apr 28, 2015 | 36.84 | 37.14 | 36.53 | 36.85 | 334,173 | +0.00(+0.00%) |
Apr 27, 2015 | 36.19 | 37.10 | 36.19 | 36.85 | 488,040 | +0.50(+1.38%) |
Apr 24, 2015 | 36.98 | 37.11 | 36.16 | 36.35 | 595,160 | -0.58(-1.58%) |
Apr 23, 2015 | 36.92 | 37.45 | 36.45 | 36.93 | 680,627 | +0.07(+0.19%) |
Apr 22, 2015 | 34.79 | 37.03 | 34.73 | 36.86 | 2,924,341 | +2.74(+8.03%) |
Apr 21, 2015 | 33.76 | 34.23 | 33.59 | 34.12 | 929,961 | +0.45(+1.33%) |
Apr 20, 2015 | 33.88 | 34.16 | 33.65 | 33.67 | 599,642 | -0.10(-0.29%) |
Apr 17, 2015 | 33.99 | 34.06 | 33.67 | 33.77 | 520,623 | -0.35(-1.02%) |
Apr 16, 2015 | 34.00 | 34.30 | 33.56 | 34.12 | 781,159 | +0.11(+0.32%) |
Apr 15, 2015 | 34.34 | 34.37 | 33.84 | 34.01 | 804,843 | -0.27(-0.78%) |
Apr 14, 2015 | 34.18 | 34.50 | 34.12 | 34.28 | 322,996 | +0.04(+0.13%) |
Apr 13, 2015 | 34.29 | 34.58 | 34.15 | 34.23 | 372,912 | -0.10(-0.29%) |
Apr 10, 2015 | 34.24 | 34.50 | 34.08 | 34.33 | 361,766 | +0.19(+0.55%) |
Apr 09, 2015 | 34.15 | 34.37 | 34.02 | 34.15 | 394,060 | -0.04(-0.13%) |
Apr 08, 2015 | 34.09 | 34.25 | 34.06 | 34.19 | 309,512 | +0.11(+0.32%) |
Apr 07, 2015 | 34.41 | 34.46 | 34.07 | 34.08 | 251,686 | -0.35(-1.01%) |
Apr 06, 2015 | 34.15 | 34.55 | 34.11 | 34.43 | 540,638 | +0.28(+0.81%) |
Apr 02, 2015 | 34.07 | 34.15 | 34.15 | 34.15 | 260,888 | +0.14(+0.42%) |
Apr 01, 2015 | 34.15 | 34.21 | 33.55 | 34.01 | 427,657 | -0.14(-0.42%) |
Mar 31, 2015 | 34.20 | 34.33 | 33.96 | 34.15 | 387,667 | -0.14(-0.42%) |
Mar 30, 2015 | 34.10 | 34.40 | 33.98 | 34.30 | 318,947 | +0.20(+0.58%) |
Mar 27, 2015 | 33.97 | 34.31 | 33.95 | 34.10 | 483,478 | +0.12(+0.34%) |
Mar 26, 2015 | 33.89 | 34.19 | 33.66 | 33.98 | 384,153 | -0.08(-0.24%) |
Mar 25, 2015 | 34.58 | 35.00 | 34.04 | 34.06 | 284,591 | -0.44(-1.27%) |
Mar 24, 2015 | 35.13 | 35.33 | 34.48 | 34.50 | 535,715 | -0.63(-1.78%) |
Mar 23, 2015 | 35.09 | 35.34 | 34.96 | 35.13 | 242,365 | +0.00(+0.00%) |
Mar 20, 2015 | 35.13 | 35.34 | 35.01 | 35.13 | 266,376 | -0.03(-0.08%) |
Mar 19, 2015 | 35.30 | 35.51 | 35.11 | 35.16 | 142,261 | -0.20(-0.56%) |
Mar 18, 2015 | 35.38 | 35.52 | 35.13 | 35.35 | 153,250 | -0.07(-0.20%) |
Mar 17, 2015 | 35.20 | 35.42 | 35.02 | 35.42 | 150,836 | +0.04(+0.13%) |
Mar 16, 2015 | 35.13 | 35.46 | 35.04 | 35.38 | 157,307 | +0.30(+0.87%) |
Mar 13, 2015 | 35.53 | 35.53 | 34.91 | 35.08 | 269,114 | -0.47(-1.31%) |
Mar 12, 2015 | 34.48 | 35.57 | 34.45 | 35.54 | 257,769 | +1.02(+2.96%) |
Mar 11, 2015 | 34.50 | 34.60 | 33.95 | 34.52 | 334,341 | +0.02(+0.05%) |
Mar 10, 2015 | 35.00 | 35.00 | 34.22 | 34.50 | 462,185 | -0.62(-1.76%) |
Mar 09, 2015 | 35.63 | 35.70 | 34.98 | 35.12 | 362,974 | -0.48(-1.36%) |
Mar 06, 2015 | 35.85 | 35.98 | 35.42 | 35.60 | 181,311 | -0.32(-0.90%) |
Mar 05, 2015 | 36.29 | 36.36 | 35.79 | 35.93 | 195,056 | -0.37(-1.01%) |
Mar 04, 2015 | 36.34 | 36.51 | 35.78 | 36.29 | 263,802 | -0.21(-0.59%) |
Mar 03, 2015 | 36.85 | 36.90 | 36.11 | 36.51 | 289,818 | -0.38(-1.02%) |
Mar 02, 2015 | 36.22 | 37.00 | 36.00 | 36.88 | 284,908 | +0.66(+1.83%) |
Feb 27, 2015 | 36.16 | 36.27 | 35.89 | 36.22 | 172,716 | +0.02(+0.05%) |
Feb 26, 2015 | 36.43 | 36.57 | 36.11 | 36.20 | 184,025 | -0.18(-0.49%) |
Feb 25, 2015 | 36.26 | 36.50 | 36.05 | 36.38 | 193,348 | +0.18(+0.49%) |
Feb 24, 2015 | 35.51 | 36.36 | 35.50 | 36.20 | 430,496 | +0.59(+1.66%) |
Feb 23, 2015 | 35.62 | 35.82 | 35.42 | 35.61 | 264,244 | -0.31(-0.87%) |
Feb 20, 2015 | 35.51 | 35.96 | 35.44 | 35.93 | 260,882 | +0.16(+0.45%) |
Feb 19, 2015 | 35.51 | 35.85 | 35.50 | 35.77 | 200,771 | +0.25(+0.71%) |
Feb 18, 2015 | 35.39 | 35.81 | 35.31 | 35.51 | 332,741 | -0.02(-0.05%) |
Feb 17, 2015 | 35.43 | 35.66 | 35.35 | 35.53 | 180,632 | +0.13(+0.35%) |
Feb 13, 2015 | 34.91 | 35.41 | 35.41 | 35.41 | 208,598 | +0.44(+1.25%) |
Feb 12, 2015 | 34.95 | 35.29 | 34.88 | 34.97 | 265,207 | +0.23(+0.67%) |
Feb 11, 2015 | 34.53 | 35.06 | 34.48 | 34.74 | 264,896 | +0.06(+0.18%) |
Feb 10, 2015 | 34.51 | 34.89 | 34.24 | 34.67 | 280,002 | +0.42(+1.23%) |
Feb 09, 2015 | 34.45 | 34.66 | 34.11 | 34.25 | 211,869 | -0.30(-0.88%) |
Feb 06, 2015 | 34.94 | 35.01 | 34.48 | 34.56 | 349,404 | -0.38(-1.10%) |
Feb 05, 2015 | 34.84 | 35.25 | 34.73 | 34.94 | 320,884 | +0.30(+0.85%) |
Feb 04, 2015 | 34.66 | 34.90 | 34.28 | 34.65 | 312,093 | +0.04(+0.13%) |
Feb 03, 2015 | 34.74 | 35.15 | 34.26 | 34.60 | 292,719 | -0.04(-0.13%) |