Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.78 | 33.98 | 33.32 | 33.44 | 4,730,030 | -0.49(-1.45%) |
Apr 29, 2015 | 33.73 | 34.17 | 33.71 | 33.93 | 6,183,768 | +0.00(+0.00%) |
Apr 28, 2015 | 33.95 | 34.42 | 33.71 | 33.93 | 5,395,988 | -0.02(-0.07%) |
Apr 27, 2015 | 34.35 | 34.38 | 33.92 | 33.95 | 4,709,786 | -0.36(-1.05%) |
Apr 24, 2015 | 34.01 | 34.37 | 33.95 | 34.31 | 3,139,677 | +0.30(+0.89%) |
Apr 23, 2015 | 33.83 | 34.17 | 33.83 | 34.01 | 4,572,456 | +0.05(+0.14%) |
Apr 22, 2015 | 33.94 | 34.08 | 33.80 | 33.96 | 3,206,303 | -0.01(-0.02%) |
Apr 21, 2015 | 34.58 | 34.68 | 33.93 | 33.97 | 3,089,111 | -0.55(-1.59%) |
Apr 20, 2015 | 34.57 | 34.63 | 34.45 | 34.52 | 1,621,084 | +0.16(+0.45%) |
Apr 17, 2015 | 34.74 | 34.81 | 34.22 | 34.36 | 2,883,420 | -0.62(-1.78%) |
Apr 16, 2015 | 34.98 | 35.11 | 34.75 | 34.99 | 2,020,231 | -0.02(-0.07%) |
Apr 15, 2015 | 34.97 | 35.19 | 34.90 | 35.01 | 3,731,844 | +0.05(+0.14%) |
Apr 14, 2015 | 35.06 | 35.22 | 34.81 | 34.96 | 1,913,856 | -0.19(-0.54%) |
Apr 13, 2015 | 34.81 | 35.22 | 34.72 | 35.15 | 2,279,388 | +0.25(+0.70%) |
Apr 10, 2015 | 34.78 | 34.93 | 34.62 | 34.90 | 2,098,764 | +0.09(+0.26%) |
Apr 09, 2015 | 34.63 | 34.85 | 34.51 | 34.81 | 2,829,984 | +0.04(+0.12%) |
Apr 08, 2015 | 34.46 | 34.80 | 34.36 | 34.77 | 2,161,952 | +0.31(+0.90%) |
Apr 07, 2015 | 34.72 | 34.90 | 34.45 | 34.46 | 1,715,845 | -0.25(-0.73%) |
Apr 06, 2015 | 34.22 | 34.92 | 34.08 | 34.72 | 2,965,905 | +0.16(+0.47%) |
Apr 02, 2015 | 34.28 | 34.55 | 34.55 | 34.55 | 1,747,316 | +0.28(+0.81%) |
Apr 01, 2015 | 34.20 | 34.41 | 34.05 | 34.27 | 2,612,639 | -0.02(-0.07%) |
Mar 31, 2015 | 34.51 | 34.56 | 34.20 | 34.30 | 4,285,463 | -0.45(-1.30%) |
Mar 30, 2015 | 34.53 | 34.84 | 34.46 | 34.75 | 2,239,876 | +0.34(+1.00%) |
Mar 27, 2015 | 34.48 | 34.54 | 34.26 | 34.40 | 2,985,951 | -0.14(-0.40%) |
Mar 26, 2015 | 34.53 | 34.67 | 34.36 | 34.54 | 2,912,576 | -0.07(-0.21%) |
Mar 25, 2015 | 35.11 | 35.23 | 34.62 | 34.62 | 2,817,155 | -0.49(-1.40%) |
Mar 24, 2015 | 35.26 | 35.44 | 35.09 | 35.11 | 3,148,677 | -0.15(-0.42%) |
Mar 23, 2015 | 35.35 | 35.61 | 35.26 | 35.26 | 3,024,875 | -0.09(-0.26%) |
Mar 20, 2015 | 34.96 | 35.37 | 34.95 | 35.35 | 5,347,997 | +0.43(+1.24%) |
Mar 19, 2015 | 35.03 | 35.08 | 34.75 | 34.91 | 2,997,487 | -0.25(-0.70%) |
Mar 18, 2015 | 34.85 | 35.36 | 34.75 | 35.16 | 4,224,967 | +0.29(+0.82%) |
Mar 17, 2015 | 34.84 | 35.04 | 34.67 | 34.87 | 3,971,479 | -0.14(-0.40%) |
Mar 16, 2015 | 34.61 | 35.11 | 34.55 | 35.01 | 4,754,226 | +0.52(+1.52%) |
Mar 13, 2015 | 34.56 | 34.95 | 34.24 | 34.49 | 6,941,884 | -0.17(-0.50%) |
Mar 12, 2015 | 34.04 | 34.66 | 34.04 | 34.66 | 3,078,342 | +0.78(+2.30%) |
Mar 11, 2015 | 33.60 | 34.07 | 33.54 | 33.88 | 4,466,036 | +0.51(+1.52%) |
Mar 10, 2015 | 33.62 | 33.67 | 33.15 | 33.37 | 6,636,498 | -0.57(-1.67%) |
Mar 09, 2015 | 33.62 | 33.98 | 33.51 | 33.94 | 2,624,071 | +0.30(+0.90%) |
Mar 06, 2015 | 33.60 | 34.31 | 33.46 | 33.63 | 3,972,214 | +0.02(+0.05%) |
Mar 05, 2015 | 33.35 | 33.71 | 33.30 | 33.62 | 2,983,567 | +0.39(+1.16%) |
Mar 04, 2015 | 33.30 | 33.68 | 33.10 | 33.23 | 4,395,874 | -0.45(-1.33%) |
Mar 03, 2015 | 33.50 | 33.71 | 33.48 | 33.68 | 2,078,196 | -0.01(-0.02%) |
Mar 02, 2015 | 33.44 | 33.72 | 33.28 | 33.69 | 3,483,891 | +0.24(+0.73%) |
Feb 27, 2015 | 33.48 | 33.57 | 33.23 | 33.44 | 4,568,358 | -0.02(-0.07%) |
Feb 26, 2015 | 33.44 | 33.61 | 33.31 | 33.47 | 3,500,718 | -0.02(-0.05%) |
Feb 25, 2015 | 33.65 | 33.79 | 33.47 | 33.48 | 3,058,112 | -0.25(-0.75%) |
Feb 24, 2015 | 33.57 | 33.81 | 33.56 | 33.74 | 2,849,045 | +0.13(+0.39%) |
Feb 23, 2015 | 33.84 | 33.85 | 33.47 | 33.61 | 1,992,420 | -0.25(-0.75%) |
Feb 20, 2015 | 33.67 | 33.93 | 33.37 | 33.86 | 4,951,187 | +0.03(+0.10%) |
Feb 19, 2015 | 33.50 | 33.88 | 33.48 | 33.83 | 2,456,074 | +0.20(+0.58%) |
Feb 18, 2015 | 33.76 | 33.88 | 33.54 | 33.63 | 2,807,990 | -0.28(-0.82%) |
Feb 17, 2015 | 33.61 | 34.10 | 33.56 | 33.91 | 2,590,404 | +0.21(+0.63%) |
Feb 13, 2015 | 33.48 | 33.70 | 33.70 | 33.70 | 2,585,587 | +0.16(+0.46%) |
Feb 12, 2015 | 33.21 | 33.57 | 33.16 | 33.54 | 2,443,246 | +0.43(+1.31%) |
Feb 11, 2015 | 33.13 | 33.21 | 32.86 | 33.11 | 2,394,140 | -0.03(-0.10%) |
Feb 10, 2015 | 33.26 | 33.35 | 32.84 | 33.14 | 2,323,047 | +0.18(+0.54%) |
Feb 09, 2015 | 32.67 | 33.04 | 32.66 | 32.96 | 2,644,513 | +0.07(+0.22%) |
Feb 06, 2015 | 32.91 | 33.27 | 32.81 | 32.89 | 4,609,503 | +0.22(+0.67%) |
Feb 05, 2015 | 32.41 | 32.81 | 32.27 | 32.67 | 4,928,440 | +0.21(+0.65%) |
Feb 04, 2015 | 32.37 | 32.93 | 32.28 | 32.46 | 5,760,947 | +0.10(+0.30%) |
Feb 03, 2015 | 32.37 | 32.62 | 31.75 | 32.36 | 15,013,800 | +0.06(+0.18%) |