Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.03 | 36.43 | 35.65 | 35.77 | 1,277,450 | -0.53(-1.46%) |
Apr 29, 2015 | 35.47 | 36.49 | 35.37 | 36.30 | 1,253,596 | +0.68(+1.91%) |
Apr 28, 2015 | 35.25 | 35.66 | 35.03 | 35.62 | 1,064,613 | +0.39(+1.11%) |
Apr 27, 2015 | 35.75 | 35.93 | 35.11 | 35.23 | 794,670 | -0.41(-1.15%) |
Apr 24, 2015 | 36.12 | 36.12 | 35.56 | 35.64 | 638,833 | -0.48(-1.33%) |
Apr 23, 2015 | 35.78 | 36.32 | 35.68 | 36.12 | 749,246 | +0.24(+0.67%) |
Apr 22, 2015 | 36.03 | 36.12 | 35.67 | 35.88 | 759,798 | -0.06(-0.17%) |
Apr 21, 2015 | 36.30 | 36.31 | 35.77 | 35.94 | 785,305 | -0.23(-0.64%) |
Apr 20, 2015 | 35.59 | 36.19 | 35.08 | 36.17 | 1,262,226 | +0.76(+2.15%) |
Apr 17, 2015 | 35.54 | 35.54 | 34.92 | 35.41 | 950,064 | -0.44(-1.23%) |
Apr 16, 2015 | 35.84 | 36.06 | 35.71 | 35.85 | 662,352 | -0.13(-0.36%) |
Apr 15, 2015 | 35.75 | 36.19 | 35.61 | 35.98 | 898,083 | +0.31(+0.87%) |
Apr 14, 2015 | 35.96 | 36.40 | 35.60 | 35.67 | 1,336,536 | +0.39(+1.11%) |
Apr 13, 2015 | 35.33 | 35.78 | 35.18 | 35.28 | 520,748 | -0.22(-0.62%) |
Apr 10, 2015 | 35.55 | 35.63 | 35.32 | 35.50 | 546,199 | -0.05(-0.14%) |
Apr 09, 2015 | 35.33 | 35.60 | 35.12 | 35.55 | 686,435 | +0.12(+0.34%) |
Apr 08, 2015 | 35.30 | 35.67 | 35.12 | 35.43 | 828,183 | +0.24(+0.68%) |
Apr 07, 2015 | 35.39 | 35.75 | 35.17 | 35.19 | 1,442,847 | +0.80(+2.33%) |
Apr 06, 2015 | 33.96 | 34.51 | 33.86 | 34.39 | 1,473,035 | +0.22(+0.64%) |
Apr 02, 2015 | 34.58 | 34.17 | 34.17 | 34.17 | 1,076,200 | -0.41(-1.19%) |
Apr 01, 2015 | 34.75 | 34.82 | 34.28 | 34.58 | 810,227 | -0.31(-0.89%) |
Mar 31, 2015 | 34.71 | 34.98 | 34.24 | 34.89 | 1,048,632 | +0.01(+0.03%) |
Mar 30, 2015 | 34.64 | 34.99 | 34.54 | 34.88 | 988,948 | +0.43(+1.25%) |
Mar 27, 2015 | 34.45 | 34.66 | 34.20 | 34.45 | 811,527 | -0.07(-0.20%) |
Mar 26, 2015 | 34.47 | 34.70 | 34.19 | 34.52 | 1,014,502 | -0.35(-1.00%) |
Mar 25, 2015 | 35.77 | 35.91 | 34.84 | 34.87 | 1,113,371 | -0.91(-2.54%) |
Mar 24, 2015 | 36.07 | 36.48 | 35.74 | 35.78 | 1,004,704 | -0.06(-0.17%) |
Mar 23, 2015 | 36.05 | 36.34 | 35.80 | 35.84 | 927,192 | -0.24(-0.67%) |
Mar 20, 2015 | 35.70 | 36.16 | 35.54 | 36.08 | 1,767,002 | +0.60(+1.69%) |
Mar 19, 2015 | 35.77 | 36.14 | 35.47 | 35.48 | 957,515 | -0.47(-1.31%) |
Mar 18, 2015 | 35.37 | 36.28 | 35.21 | 35.95 | 1,535,631 | +0.58(+1.64%) |
Mar 17, 2015 | 35.73 | 35.82 | 35.26 | 35.37 | 1,276,760 | -0.44(-1.23%) |
Mar 16, 2015 | 34.93 | 35.84 | 34.60 | 35.81 | 2,210,959 | +1.12(+3.23%) |
Mar 13, 2015 | 35.11 | 35.45 | 34.25 | 34.69 | 1,776,893 | -0.55(-1.56%) |
Mar 12, 2015 | 34.74 | 35.33 | 34.55 | 35.24 | 1,983,270 | +0.64(+1.85%) |
Mar 11, 2015 | 34.44 | 35.81 | 33.68 | 34.60 | 7,566,858 | +1.41(+4.25%) |
Mar 10, 2015 | 33.94 | 34.00 | 33.06 | 33.19 | 4,170,433 | -0.94(-2.75%) |
Mar 09, 2015 | 34.09 | 34.46 | 33.81 | 34.13 | 1,490,237 | +0.16(+0.47%) |
Mar 06, 2015 | 34.57 | 34.61 | 33.71 | 33.97 | 1,633,325 | -0.72(-2.08%) |
Mar 05, 2015 | 34.64 | 34.92 | 34.15 | 34.69 | 1,454,836 | +0.08(+0.23%) |
Mar 04, 2015 | 34.95 | 34.86 | 34.21 | 34.61 | 1,271,042 | -0.25(-0.72%) |
Mar 03, 2015 | 35.33 | 35.42 | 34.56 | 34.86 | 939,218 | -0.56(-1.58%) |
Mar 02, 2015 | 35.06 | 35.46 | 34.66 | 35.42 | 1,168,919 | +0.23(+0.65%) |
Feb 27, 2015 | 35.32 | 35.72 | 35.15 | 35.19 | 843,708 | -0.08(-0.23%) |
Feb 26, 2015 | 35.96 | 36.10 | 35.04 | 35.27 | 1,587,782 | -0.71(-1.97%) |
Feb 25, 2015 | 36.33 | 36.40 | 35.80 | 35.98 | 868,737 | -0.43(-1.18%) |
Feb 24, 2015 | 36.28 | 36.43 | 35.95 | 36.41 | 853,630 | +0.12(+0.33%) |
Feb 23, 2015 | 36.26 | 36.37 | 35.85 | 36.29 | 765,188 | -0.22(-0.60%) |
Feb 20, 2015 | 35.87 | 36.52 | 35.40 | 36.51 | 1,268,109 | +0.57(+1.59%) |
Feb 19, 2015 | 35.58 | 36.03 | 35.41 | 35.94 | 678,981 | +0.20(+0.56%) |
Feb 18, 2015 | 35.53 | 36.11 | 35.49 | 35.74 | 844,946 | +0.05(+0.14%) |
Feb 17, 2015 | 35.98 | 35.98 | 35.16 | 35.69 | 1,660,990 | -0.29(-0.81%) |
Feb 13, 2015 | 34.80 | 35.98 | 35.98 | 35.98 | 2,444,800 | +1.30(+3.75%) |
Feb 12, 2015 | 33.89 | 34.80 | 33.87 | 34.68 | 1,437,999 | +1.00(+2.97%) |
Feb 11, 2015 | 32.88 | 33.74 | 32.79 | 33.68 | 1,553,427 | +0.79(+2.40%) |
Feb 10, 2015 | 32.99 | 32.99 | 32.40 | 32.89 | 932,327 | +0.20(+0.61%) |
Feb 09, 2015 | 32.25 | 32.82 | 32.09 | 32.69 | 1,247,213 | +0.24(+0.74%) |
Feb 06, 2015 | 31.99 | 32.62 | 31.99 | 32.45 | 1,347,503 | +0.49(+1.53%) |
Feb 05, 2015 | 31.93 | 32.09 | 31.70 | 31.96 | 860,327 | +0.22(+0.69%) |
Feb 04, 2015 | 31.80 | 32.35 | 31.57 | 31.74 | 1,070,942 | -0.29(-0.91%) |
Feb 03, 2015 | 31.73 | 32.26 | 31.44 | 32.03 | 1,401,969 | +0.65(+2.07%) |