Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.95 | 33.97 | 33.79 | 33.86 | 258,510 | -0.29(-0.85%) |
Apr 29, 2015 | 34.34 | 34.34 | 34.09 | 34.15 | 17,924 | -0.42(-1.20%) |
Apr 28, 2015 | 34.56 | 34.64 | 34.45 | 34.57 | 25,153 | +0.06(+0.17%) |
Apr 27, 2015 | 34.64 | 34.64 | 34.49 | 34.51 | 104,430 | +0.12(+0.34%) |
Apr 24, 2015 | 34.35 | 34.46 | 34.35 | 34.40 | 115,934 | +0.02(+0.05%) |
Apr 23, 2015 | 33.95 | 34.41 | 33.95 | 34.38 | 84,886 | +0.02(+0.05%) |
Apr 22, 2015 | 34.11 | 34.40 | 34.04 | 34.36 | 29,206 | +0.59(+1.75%) |
Apr 21, 2015 | 33.81 | 33.97 | 33.75 | 33.77 | 107,004 | +0.46(+1.38%) |
Apr 20, 2015 | 33.30 | 33.45 | 33.26 | 33.31 | 47,128 | -0.11(-0.32%) |
Apr 17, 2015 | 33.41 | 33.52 | 33.13 | 33.42 | 180,966 | -1.19(-3.44%) |
Apr 16, 2015 | 34.40 | 34.74 | 34.30 | 34.61 | 64,616 | +0.25(+0.73%) |
Apr 15, 2015 | 33.95 | 34.39 | 33.91 | 34.36 | 237,207 | +0.45(+1.33%) |
Apr 14, 2015 | 33.78 | 33.99 | 33.57 | 33.91 | 53,703 | -0.07(-0.20%) |
Apr 13, 2015 | 34.23 | 34.46 | 33.96 | 33.98 | 128,286 | +0.16(+0.47%) |
Apr 10, 2015 | 33.67 | 33.84 | 33.47 | 33.82 | 65,476 | -0.17(-0.51%) |
Apr 09, 2015 | 33.59 | 34.03 | 33.56 | 34.00 | 71,913 | +0.76(+2.28%) |
Apr 08, 2015 | 33.15 | 33.26 | 33.02 | 33.24 | 107,120 | +1.38(+4.34%) |
Apr 07, 2015 | 31.94 | 32.04 | 31.86 | 31.86 | 88,027 | +0.02(+0.08%) |
Apr 06, 2015 | 31.62 | 31.99 | 31.60 | 31.83 | 27,672 | +0.35(+1.11%) |
Apr 02, 2015 | 31.16 | 31.48 | 31.48 | 31.48 | 125,445 | +0.56(+1.80%) |
Apr 01, 2015 | 30.82 | 30.98 | 30.71 | 30.92 | 71,175 | +0.52(+1.70%) |
Mar 31, 2015 | 30.13 | 30.41 | 30.13 | 30.41 | 52,228 | +0.00(+0.00%) |
Mar 30, 2015 | 29.99 | 30.49 | 29.99 | 30.41 | 75,792 | +0.96(+3.25%) |
Mar 27, 2015 | 29.56 | 29.57 | 29.43 | 29.45 | 30,949 | +0.04(+0.14%) |
Mar 26, 2015 | 29.65 | 29.65 | 29.36 | 29.41 | 30,741 | -0.30(-1.01%) |
Mar 25, 2015 | 30.01 | 30.06 | 29.66 | 29.71 | 38,675 | -0.29(-0.97%) |
Mar 24, 2015 | 30.00 | 30.10 | 29.94 | 30.00 | 63,317 | +0.01(+0.03%) |
Mar 23, 2015 | 29.99 | 30.07 | 29.88 | 29.99 | 81,068 | +0.00(+0.00%) |
Mar 20, 2015 | 29.86 | 30.07 | 29.86 | 29.99 | 78,118 | +0.39(+1.32%) |
Mar 19, 2015 | 29.78 | 29.89 | 29.53 | 29.60 | 52,790 | -0.51(-1.69%) |
Mar 18, 2015 | 29.37 | 30.16 | 29.37 | 30.11 | 85,303 | +0.65(+2.21%) |
Mar 17, 2015 | 29.01 | 29.46 | 29.01 | 29.46 | 42,440 | +0.34(+1.17%) |
Mar 16, 2015 | 29.12 | 29.16 | 29.04 | 29.11 | 12,510 | +0.30(+1.04%) |
Mar 13, 2015 | 28.82 | 28.85 | 28.66 | 28.81 | 32,848 | -0.31(-1.06%) |
Mar 12, 2015 | 29.33 | 29.42 | 29.08 | 29.12 | 23,437 | +0.14(+0.49%) |
Mar 11, 2015 | 28.86 | 29.01 | 28.83 | 28.98 | 28,918 | +0.17(+0.58%) |
Mar 10, 2015 | 28.99 | 28.99 | 28.81 | 28.81 | 47,706 | -0.59(-2.01%) |
Mar 09, 2015 | 29.56 | 29.56 | 29.41 | 29.41 | 45,797 | -0.20(-0.68%) |
Mar 06, 2015 | 29.76 | 29.76 | 29.54 | 29.61 | 174,926 | -0.40(-1.33%) |
Mar 05, 2015 | 30.10 | 30.11 | 29.91 | 30.01 | 36,880 | -0.12(-0.39%) |
Mar 04, 2015 | 30.10 | 30.56 | 29.91 | 30.12 | 37,202 | -0.43(-1.42%) |
Mar 03, 2015 | 30.56 | 30.62 | 30.52 | 30.56 | 63,050 | -0.26(-0.84%) |
Mar 02, 2015 | 30.90 | 30.90 | 30.76 | 30.81 | 452,263 | -0.21(-0.67%) |
Feb 27, 2015 | 30.81 | 31.11 | 30.81 | 31.02 | 88,645 | +0.29(+0.95%) |
Feb 26, 2015 | 30.85 | 30.85 | 30.73 | 30.73 | 18,456 | +0.02(+0.05%) |
Feb 25, 2015 | 30.66 | 30.76 | 30.58 | 30.71 | 16,139 | -0.15(-0.49%) |
Feb 24, 2015 | 30.51 | 30.91 | 30.46 | 30.86 | 60,560 | +0.46(+1.51%) |
Feb 23, 2015 | 30.56 | 30.56 | 30.34 | 30.41 | 17,118 | -0.33(-1.08%) |
Feb 20, 2015 | 30.51 | 30.75 | 30.44 | 30.74 | 18,670 | +0.03(+0.11%) |
Feb 19, 2015 | 30.56 | 30.83 | 30.50 | 30.71 | 37,988 | -0.10(-0.32%) |
Feb 18, 2015 | 30.71 | 30.82 | 30.66 | 30.81 | 60,662 | +0.09(+0.30%) |
Feb 17, 2015 | 30.66 | 30.82 | 30.50 | 30.71 | 16,341 | +0.08(+0.26%) |
Feb 13, 2015 | 30.52 | 30.63 | 30.63 | 30.63 | 53,779 | +0.26(+0.86%) |
Feb 12, 2015 | 30.00 | 30.40 | 30.00 | 30.37 | 111,715 | +0.74(+2.50%) |
Feb 11, 2015 | 29.49 | 29.73 | 29.41 | 29.63 | 35,344 | -0.17(-0.59%) |
Feb 10, 2015 | 29.76 | 29.81 | 29.58 | 29.81 | 22,843 | +0.08(+0.28%) |
Feb 09, 2015 | 29.68 | 29.84 | 29.68 | 29.72 | 37,015 | -0.14(-0.47%) |
Feb 06, 2015 | 29.88 | 29.97 | 29.75 | 29.86 | 32,843 | -0.44(-1.46%) |
Feb 05, 2015 | 30.10 | 30.31 | 30.10 | 30.31 | 15,718 | +0.12(+0.39%) |
Feb 04, 2015 | 30.30 | 30.48 | 30.13 | 30.19 | 75,007 | -0.10(-0.33%) |
Feb 03, 2015 | 30.07 | 30.39 | 29.91 | 30.29 | 29,230 | +0.54(+1.82%) |