Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.18 | 36.42 | 35.59 | 35.67 | 316,994 | -0.80(-2.20%) |
Apr 29, 2015 | 36.23 | 36.66 | 36.23 | 36.47 | 244,490 | +0.00(+0.00%) |
Apr 28, 2015 | 36.46 | 36.68 | 36.21 | 36.47 | 209,013 | -0.04(-0.12%) |
Apr 27, 2015 | 36.54 | 37.13 | 36.27 | 36.52 | 196,241 | +0.03(+0.07%) |
Apr 24, 2015 | 36.46 | 36.59 | 35.65 | 36.49 | 294,589 | +0.50(+1.38%) |
Apr 23, 2015 | 36.25 | 36.45 | 35.94 | 35.99 | 297,761 | -0.31(-0.86%) |
Apr 22, 2015 | 36.07 | 36.38 | 35.58 | 36.30 | 174,725 | +0.28(+0.79%) |
Apr 21, 2015 | 36.28 | 36.32 | 35.81 | 36.02 | 134,390 | -0.22(-0.61%) |
Apr 20, 2015 | 35.81 | 36.57 | 35.81 | 36.24 | 204,143 | +0.67(+1.88%) |
Apr 17, 2015 | 36.05 | 36.11 | 35.48 | 35.57 | 284,015 | -0.81(-2.22%) |
Apr 16, 2015 | 36.69 | 36.74 | 36.31 | 36.38 | 206,277 | -0.44(-1.21%) |
Apr 15, 2015 | 36.75 | 37.09 | 36.58 | 36.83 | 194,027 | +0.29(+0.80%) |
Apr 14, 2015 | 36.42 | 36.74 | 36.15 | 36.53 | 221,999 | +0.15(+0.42%) |
Apr 13, 2015 | 35.92 | 36.54 | 35.84 | 36.38 | 235,696 | +0.40(+1.11%) |
Apr 10, 2015 | 35.88 | 36.12 | 35.66 | 35.98 | 134,549 | +0.34(+0.95%) |
Apr 09, 2015 | 35.70 | 35.98 | 35.32 | 35.65 | 164,834 | -0.12(-0.35%) |
Apr 08, 2015 | 35.88 | 36.09 | 35.73 | 35.77 | 277,889 | -0.10(-0.27%) |
Apr 07, 2015 | 36.27 | 36.27 | 35.84 | 35.87 | 184,220 | -0.39(-1.08%) |
Apr 06, 2015 | 35.74 | 36.37 | 35.74 | 36.26 | 208,788 | +0.33(+0.92%) |
Apr 02, 2015 | 35.75 | 35.93 | 35.93 | 35.93 | 233,821 | +0.17(+0.47%) |
Apr 01, 2015 | 35.91 | 35.99 | 35.41 | 35.76 | 281,664 | -0.26(-0.72%) |
Mar 31, 2015 | 36.03 | 36.35 | 35.65 | 36.02 | 434,141 | -0.14(-0.39%) |
Mar 30, 2015 | 35.91 | 36.19 | 35.74 | 36.16 | 286,691 | +0.44(+1.25%) |
Mar 27, 2015 | 35.49 | 35.79 | 35.24 | 35.72 | 195,518 | +0.21(+0.60%) |
Mar 26, 2015 | 35.13 | 35.65 | 35.13 | 35.50 | 199,174 | +0.29(+0.83%) |
Mar 25, 2015 | 35.58 | 35.97 | 35.20 | 35.21 | 379,496 | -0.40(-1.12%) |
Mar 24, 2015 | 35.69 | 35.81 | 35.34 | 35.61 | 187,810 | -0.06(-0.17%) |
Mar 23, 2015 | 35.93 | 36.13 | 35.65 | 35.67 | 219,139 | -0.24(-0.67%) |
Mar 20, 2015 | 36.01 | 36.04 | 35.67 | 35.91 | 480,626 | +0.13(+0.37%) |
Mar 19, 2015 | 36.03 | 36.10 | 35.56 | 35.78 | 247,182 | -0.41(-1.13%) |
Mar 18, 2015 | 35.72 | 36.30 | 35.48 | 36.19 | 296,206 | +0.31(+0.87%) |
Mar 17, 2015 | 35.56 | 35.99 | 35.46 | 35.88 | 247,305 | +0.14(+0.40%) |
Mar 16, 2015 | 35.65 | 35.93 | 35.52 | 35.73 | 244,770 | +0.20(+0.55%) |
Mar 13, 2015 | 35.82 | 35.82 | 35.29 | 35.54 | 214,791 | -0.30(-0.84%) |
Mar 12, 2015 | 35.32 | 36.47 | 35.16 | 35.84 | 512,989 | +0.87(+2.49%) |
Mar 11, 2015 | 34.60 | 35.11 | 34.43 | 34.97 | 279,448 | +0.38(+1.11%) |
Mar 10, 2015 | 34.92 | 35.04 | 34.57 | 34.59 | 243,150 | -0.64(-1.82%) |
Mar 09, 2015 | 34.87 | 35.44 | 34.87 | 35.23 | 213,292 | +0.36(+1.05%) |
Mar 06, 2015 | 34.75 | 35.23 | 34.68 | 34.86 | 212,730 | -0.28(-0.78%) |
Mar 05, 2015 | 34.79 | 35.22 | 34.58 | 35.14 | 249,732 | +0.28(+0.82%) |
Mar 04, 2015 | 35.30 | 35.35 | 34.66 | 34.85 | 308,464 | -0.50(-1.41%) |
Mar 03, 2015 | 35.49 | 35.66 | 35.34 | 35.35 | 311,787 | -0.28(-0.77%) |
Mar 02, 2015 | 35.54 | 35.91 | 35.40 | 35.63 | 275,010 | +0.03(+0.07%) |
Feb 27, 2015 | 35.87 | 36.05 | 35.57 | 35.60 | 293,778 | -0.33(-0.92%) |
Feb 26, 2015 | 35.56 | 36.21 | 35.56 | 35.93 | 507,879 | +0.36(+1.03%) |
Feb 25, 2015 | 35.45 | 36.27 | 35.45 | 35.56 | 387,328 | +0.12(+0.33%) |
Feb 24, 2015 | 35.40 | 35.65 | 35.24 | 35.45 | 631,314 | +0.13(+0.38%) |
Feb 23, 2015 | 35.53 | 35.53 | 34.84 | 35.32 | 447,979 | -0.19(-0.52%) |
Feb 20, 2015 | 32.99 | 35.71 | 32.98 | 35.50 | 940,287 | +2.51(+7.61%) |
Feb 19, 2015 | 33.09 | 33.27 | 32.90 | 32.99 | 330,459 | -0.21(-0.64%) |
Feb 18, 2015 | 33.15 | 33.44 | 32.96 | 33.21 | 283,634 | -0.04(-0.11%) |
Feb 17, 2015 | 33.10 | 33.69 | 32.99 | 33.24 | 334,368 | +0.07(+0.21%) |
Feb 13, 2015 | 32.73 | 33.17 | 33.17 | 33.17 | 191,906 | +0.39(+1.19%) |
Feb 12, 2015 | 32.53 | 32.94 | 32.49 | 32.78 | 214,014 | +0.58(+1.79%) |
Feb 11, 2015 | 32.02 | 32.23 | 31.79 | 32.20 | 143,142 | +0.13(+0.41%) |
Feb 10, 2015 | 32.17 | 32.26 | 31.68 | 32.07 | 236,378 | +0.13(+0.42%) |
Feb 09, 2015 | 31.65 | 32.19 | 31.60 | 31.94 | 291,107 | +0.22(+0.70%) |
Feb 06, 2015 | 31.93 | 32.09 | 31.48 | 31.72 | 281,607 | -0.06(-0.20%) |
Feb 05, 2015 | 31.30 | 31.87 | 31.23 | 31.78 | 126,272 | +0.55(+1.76%) |
Feb 04, 2015 | 32.04 | 32.10 | 31.03 | 31.23 | 352,072 | -0.98(-3.03%) |
Feb 03, 2015 | 31.52 | 32.32 | 31.34 | 32.20 | 270,252 | +0.92(+2.95%) |