Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.78 | 34.08 | 33.73 | 33.97 | 625,097 | -0.03(-0.08%) |
Apr 29, 2015 | 33.84 | 34.25 | 33.69 | 34.00 | 361,343 | +0.02(+0.05%) |
Apr 28, 2015 | 33.87 | 34.10 | 33.72 | 33.98 | 316,013 | +0.07(+0.21%) |
Apr 27, 2015 | 34.12 | 34.27 | 33.81 | 33.91 | 527,095 | -0.17(-0.49%) |
Apr 24, 2015 | 34.50 | 34.60 | 33.95 | 34.08 | 301,373 | -0.28(-0.82%) |
Apr 23, 2015 | 33.77 | 34.37 | 33.74 | 34.36 | 313,275 | +0.43(+1.27%) |
Apr 22, 2015 | 34.09 | 34.25 | 33.70 | 33.93 | 484,916 | -0.33(-0.95%) |
Apr 21, 2015 | 34.68 | 34.68 | 33.93 | 34.25 | 378,425 | -0.24(-0.69%) |
Apr 20, 2015 | 34.39 | 34.60 | 34.20 | 34.49 | 447,132 | +0.27(+0.80%) |
Apr 17, 2015 | 34.32 | 34.35 | 33.88 | 34.22 | 396,546 | -0.01(-0.03%) |
Apr 16, 2015 | 34.21 | 34.32 | 33.74 | 34.23 | 244,156 | -0.03(-0.08%) |
Apr 15, 2015 | 34.21 | 34.68 | 34.21 | 34.25 | 484,284 | +0.05(+0.15%) |
Apr 14, 2015 | 34.10 | 34.30 | 33.94 | 34.20 | 510,493 | +0.16(+0.47%) |
Apr 13, 2015 | 34.32 | 34.42 | 34.01 | 34.04 | 493,366 | -0.42(-1.22%) |
Apr 10, 2015 | 34.26 | 34.49 | 34.09 | 34.46 | 558,013 | +0.29(+0.85%) |
Apr 09, 2015 | 33.97 | 34.17 | 33.77 | 34.17 | 576,307 | +0.31(+0.91%) |
Apr 08, 2015 | 33.52 | 34.03 | 33.39 | 33.87 | 642,129 | +0.40(+1.21%) |
Apr 07, 2015 | 33.49 | 33.88 | 33.44 | 33.46 | 397,066 | -0.01(-0.03%) |
Apr 06, 2015 | 33.27 | 33.60 | 33.20 | 33.47 | 495,506 | +0.06(+0.18%) |
Apr 02, 2015 | 33.66 | 33.41 | 33.41 | 33.41 | 526,251 | +0.00(+0.00%) |
Apr 01, 2015 | 33.21 | 33.53 | 33.00 | 33.41 | 555,086 | +0.22(+0.66%) |
Mar 31, 2015 | 33.45 | 33.45 | 32.99 | 33.19 | 840,851 | -0.61(-1.80%) |
Mar 30, 2015 | 33.51 | 34.02 | 33.51 | 33.80 | 519,526 | +0.45(+1.34%) |
Mar 27, 2015 | 33.07 | 33.40 | 32.99 | 33.35 | 333,567 | +0.17(+0.50%) |
Mar 26, 2015 | 33.13 | 33.40 | 33.00 | 33.18 | 257,700 | -0.18(-0.55%) |
Mar 25, 2015 | 33.84 | 34.02 | 33.26 | 33.37 | 466,608 | -0.41(-1.22%) |
Mar 24, 2015 | 34.24 | 34.27 | 33.53 | 33.78 | 469,165 | -0.39(-1.13%) |
Mar 23, 2015 | 34.14 | 34.30 | 33.87 | 34.17 | 494,976 | -0.03(-0.08%) |
Mar 20, 2015 | 34.04 | 34.30 | 33.95 | 34.19 | 464,281 | +0.40(+1.17%) |
Mar 19, 2015 | 33.51 | 33.86 | 33.38 | 33.80 | 461,171 | +0.18(+0.55%) |
Mar 18, 2015 | 33.11 | 33.89 | 33.00 | 33.61 | 349,781 | +0.43(+1.30%) |
Mar 17, 2015 | 32.86 | 33.32 | 32.86 | 33.18 | 364,258 | +0.25(+0.77%) |
Mar 16, 2015 | 32.69 | 33.23 | 32.62 | 32.93 | 419,644 | +0.33(+1.00%) |
Mar 13, 2015 | 32.84 | 32.99 | 32.20 | 32.60 | 561,017 | -0.26(-0.80%) |
Mar 12, 2015 | 33.00 | 33.32 | 32.73 | 32.86 | 761,029 | +0.15(+0.46%) |
Mar 11, 2015 | 32.63 | 32.95 | 32.42 | 32.71 | 817,710 | +0.28(+0.87%) |
Mar 10, 2015 | 33.00 | 33.02 | 32.32 | 32.43 | 1,124,281 | -0.80(-2.41%) |
Mar 09, 2015 | 33.51 | 33.74 | 33.22 | 33.23 | 766,189 | -0.18(-0.53%) |
Mar 06, 2015 | 33.82 | 34.30 | 33.26 | 33.41 | 820,295 | -0.59(-1.73%) |
Mar 05, 2015 | 33.59 | 34.14 | 33.43 | 34.00 | 713,105 | +0.43(+1.28%) |
Mar 04, 2015 | 33.23 | 33.76 | 32.92 | 33.57 | 1,216,899 | +0.11(+0.34%) |
Mar 03, 2015 | 33.33 | 33.82 | 33.28 | 33.45 | 882,922 | +0.10(+0.29%) |
Mar 02, 2015 | 33.63 | 33.91 | 33.02 | 33.36 | 1,467,501 | -0.27(-0.81%) |
Feb 27, 2015 | 35.40 | 35.53 | 33.61 | 33.63 | 1,375,319 | -0.73(-2.12%) |
Feb 26, 2015 | 34.09 | 34.43 | 33.81 | 34.36 | 870,561 | +0.27(+0.80%) |
Feb 25, 2015 | 34.76 | 34.89 | 33.82 | 34.09 | 1,020,682 | -0.63(-1.82%) |
Feb 24, 2015 | 34.86 | 35.20 | 34.56 | 34.72 | 947,892 | -0.15(-0.43%) |
Feb 23, 2015 | 34.65 | 34.99 | 34.46 | 34.87 | 2,271,899 | +0.32(+0.92%) |
Feb 20, 2015 | 34.15 | 34.55 | 33.72 | 34.55 | 625,048 | +0.34(+1.00%) |
Feb 19, 2015 | 33.90 | 34.44 | 33.66 | 34.21 | 829,812 | +0.31(+0.91%) |
Feb 18, 2015 | 33.66 | 33.91 | 33.43 | 33.90 | 651,969 | +0.29(+0.86%) |
Feb 17, 2015 | 33.95 | 33.95 | 33.52 | 33.61 | 552,778 | -0.38(-1.11%) |
Feb 13, 2015 | 33.56 | 33.99 | 33.99 | 33.99 | 798,701 | +0.24(+0.70%) |
Feb 12, 2015 | 33.64 | 33.95 | 33.35 | 33.75 | 695,515 | +0.42(+1.27%) |
Feb 11, 2015 | 33.25 | 33.45 | 32.93 | 33.33 | 557,329 | +0.02(+0.05%) |
Feb 10, 2015 | 33.37 | 33.44 | 32.68 | 33.31 | 820,342 | +0.15(+0.45%) |
Feb 09, 2015 | 32.81 | 33.22 | 32.63 | 33.16 | 815,444 | +0.07(+0.21%) |
Feb 06, 2015 | 32.95 | 33.54 | 32.75 | 33.09 | 849,706 | +0.18(+0.53%) |
Feb 05, 2015 | 32.91 | 33.12 | 32.71 | 32.92 | 790,357 | +0.13(+0.40%) |
Feb 04, 2015 | 32.27 | 33.15 | 32.02 | 32.78 | 1,242,906 | +0.29(+0.89%) |
Feb 03, 2015 | 31.81 | 32.49 | 31.76 | 32.49 | 780,023 | +0.78(+2.47%) |