Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.25 | 33.25 | 32.45 | 32.58 | 29,896 | -0.68(-2.04%) |
Apr 29, 2015 | 33.42 | 34.07 | 33.25 | 33.26 | 55,972 | +0.10(+0.31%) |
Apr 28, 2015 | 32.42 | 33.51 | 32.37 | 33.15 | 32,392 | +0.75(+2.32%) |
Apr 27, 2015 | 32.55 | 33.53 | 32.19 | 32.40 | 32,082 | -0.17(-0.52%) |
Apr 24, 2015 | 32.50 | 32.84 | 32.38 | 32.57 | 18,414 | -0.26(-0.80%) |
Apr 23, 2015 | 32.64 | 33.09 | 32.64 | 32.83 | 10,257 | +0.00(+0.00%) |
Apr 22, 2015 | 32.39 | 33.09 | 32.27 | 32.83 | 23,869 | +0.29(+0.88%) |
Apr 21, 2015 | 33.15 | 33.48 | 32.37 | 32.54 | 32,922 | -0.56(-1.69%) |
Apr 20, 2015 | 32.68 | 33.43 | 32.54 | 33.10 | 17,527 | +0.58(+1.77%) |
Apr 17, 2015 | 33.53 | 33.53 | 32.51 | 32.53 | 21,135 | -1.44(-4.24%) |
Apr 16, 2015 | 34.36 | 34.36 | 33.70 | 33.97 | 19,359 | -0.36(-1.04%) |
Apr 15, 2015 | 33.46 | 34.50 | 33.40 | 34.32 | 38,566 | +0.85(+2.53%) |
Apr 14, 2015 | 33.42 | 33.68 | 33.05 | 33.48 | 60,577 | -0.19(-0.55%) |
Apr 13, 2015 | 33.09 | 33.84 | 32.88 | 33.66 | 35,322 | +0.19(+0.56%) |
Apr 10, 2015 | 33.53 | 33.56 | 33.22 | 33.48 | 27,210 | -0.15(-0.45%) |
Apr 09, 2015 | 33.71 | 34.06 | 33.07 | 33.63 | 37,305 | -0.01(-0.03%) |
Apr 08, 2015 | 33.57 | 33.86 | 33.26 | 33.64 | 36,361 | -0.10(-0.30%) |
Apr 07, 2015 | 33.28 | 33.85 | 33.28 | 33.74 | 34,921 | +0.35(+1.04%) |
Apr 06, 2015 | 33.26 | 33.72 | 32.83 | 33.39 | 64,849 | +0.01(+0.03%) |
Apr 02, 2015 | 33.37 | 33.38 | 33.38 | 33.38 | 56,606 | +0.07(+0.20%) |
Apr 01, 2015 | 33.00 | 33.34 | 32.58 | 33.31 | 61,098 | +0.39(+1.18%) |
Mar 31, 2015 | 32.38 | 32.99 | 32.38 | 32.93 | 35,349 | +0.31(+0.96%) |
Mar 30, 2015 | 32.31 | 32.86 | 32.24 | 32.61 | 21,282 | +0.34(+1.05%) |
Mar 27, 2015 | 32.09 | 32.38 | 31.81 | 32.27 | 57,399 | +0.25(+0.79%) |
Mar 26, 2015 | 31.94 | 32.31 | 31.63 | 32.02 | 32,458 | +0.17(+0.53%) |
Mar 25, 2015 | 32.24 | 32.25 | 31.50 | 31.85 | 64,054 | -0.17(-0.53%) |
Mar 24, 2015 | 32.23 | 32.23 | 31.58 | 32.02 | 22,718 | +0.13(+0.40%) |
Mar 23, 2015 | 32.34 | 32.64 | 31.80 | 31.89 | 45,593 | -0.36(-1.10%) |
Mar 20, 2015 | 31.59 | 33.00 | 31.33 | 32.25 | 44,490 | +0.72(+2.28%) |
Mar 19, 2015 | 31.65 | 31.66 | 31.32 | 31.53 | 36,291 | -0.17(-0.53%) |
Mar 18, 2015 | 31.51 | 32.10 | 31.27 | 31.70 | 50,514 | +0.28(+0.89%) |
Mar 17, 2015 | 31.03 | 31.64 | 31.03 | 31.42 | 46,730 | +0.10(+0.32%) |
Mar 16, 2015 | 31.28 | 31.35 | 31.01 | 31.32 | 54,858 | +0.17(+0.54%) |
Mar 13, 2015 | 31.44 | 31.44 | 30.29 | 31.15 | 44,614 | -0.23(-0.73%) |
Mar 12, 2015 | 30.96 | 31.43 | 30.89 | 31.38 | 42,805 | +0.62(+2.01%) |
Mar 11, 2015 | 30.69 | 31.00 | 30.46 | 30.76 | 51,172 | +0.20(+0.66%) |
Mar 10, 2015 | 30.55 | 30.92 | 30.25 | 30.56 | 86,711 | -0.33(-1.07%) |
Mar 09, 2015 | 31.34 | 31.40 | 30.89 | 30.89 | 63,839 | -0.39(-1.24%) |
Mar 06, 2015 | 30.68 | 31.39 | 30.68 | 31.28 | 53,345 | +0.46(+1.48%) |
Mar 05, 2015 | 31.14 | 31.14 | 30.56 | 30.82 | 44,807 | -0.16(-0.52%) |
Mar 04, 2015 | 30.92 | 31.37 | 30.76 | 30.98 | 25,575 | +0.01(+0.03%) |
Mar 03, 2015 | 31.10 | 31.69 | 30.89 | 30.97 | 29,637 | -0.12(-0.38%) |
Mar 02, 2015 | 30.58 | 31.31 | 30.51 | 31.09 | 56,967 | +0.57(+1.86%) |
Feb 27, 2015 | 30.55 | 31.05 | 30.39 | 30.52 | 34,246 | -0.01(-0.03%) |
Feb 26, 2015 | 31.00 | 31.00 | 30.36 | 30.53 | 30,676 | -0.33(-1.07%) |
Feb 25, 2015 | 30.89 | 31.00 | 30.59 | 30.86 | 18,844 | +0.08(+0.25%) |
Feb 24, 2015 | 30.35 | 31.08 | 30.35 | 30.78 | 28,362 | +0.28(+0.92%) |
Feb 23, 2015 | 31.06 | 31.25 | 30.07 | 30.51 | 89,753 | -0.76(-2.44%) |
Feb 20, 2015 | 31.92 | 31.92 | 30.89 | 31.27 | 51,874 | -0.76(-2.38%) |
Feb 19, 2015 | 31.99 | 32.32 | 31.23 | 32.03 | 54,554 | -0.07(-0.21%) |
Feb 18, 2015 | 32.65 | 32.98 | 31.82 | 32.10 | 55,871 | -0.81(-2.47%) |
Feb 17, 2015 | 32.54 | 32.94 | 32.28 | 32.91 | 51,336 | +0.30(+0.93%) |
Feb 13, 2015 | 32.84 | 32.60 | 32.60 | 32.60 | 86,032 | -0.07(-0.21%) |
Feb 12, 2015 | 31.67 | 32.89 | 31.64 | 32.67 | 93,301 | +1.24(+3.96%) |
Feb 11, 2015 | 30.77 | 31.44 | 30.64 | 31.43 | 53,087 | +0.16(+0.51%) |
Feb 10, 2015 | 30.88 | 31.28 | 30.40 | 31.27 | 57,546 | +0.51(+1.65%) |
Feb 09, 2015 | 31.24 | 32.07 | 30.67 | 30.76 | 50,948 | -0.50(-1.59%) |
Feb 06, 2015 | 30.82 | 31.91 | 30.82 | 31.26 | 82,175 | +0.62(+2.01%) |
Feb 05, 2015 | 29.16 | 30.94 | 29.16 | 30.64 | 108,136 | +1.73(+5.99%) |
Feb 04, 2015 | 28.98 | 29.30 | 28.55 | 28.91 | 118,354 | -0.41(-1.38%) |
Feb 03, 2015 | 27.24 | 29.57 | 27.24 | 29.32 | 104,306 | +2.05(+7.53%) |