Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.93 | 31.05 | 30.38 | 30.55 | 1,006,754 | -0.61(-1.96%) |
Apr 29, 2015 | 31.55 | 31.72 | 30.96 | 31.16 | 946,501 | -0.69(-2.18%) |
Apr 28, 2015 | 31.67 | 31.88 | 31.45 | 31.85 | 1,144,806 | +0.09(+0.29%) |
Apr 27, 2015 | 31.76 | 32.06 | 31.67 | 31.76 | 1,702,750 | +0.03(+0.09%) |
Apr 24, 2015 | 31.34 | 31.83 | 31.16 | 31.73 | 1,493,473 | +0.54(+1.72%) |
Apr 23, 2015 | 30.90 | 31.26 | 30.87 | 31.19 | 1,049,074 | +0.28(+0.90%) |
Apr 22, 2015 | 30.85 | 31.12 | 30.65 | 30.92 | 1,124,081 | +0.02(+0.06%) |
Apr 21, 2015 | 31.21 | 31.31 | 30.75 | 30.90 | 876,689 | -0.15(-0.48%) |
Apr 20, 2015 | 30.80 | 31.35 | 30.80 | 31.05 | 1,961,073 | +0.42(+1.36%) |
Apr 17, 2015 | 30.82 | 31.08 | 30.43 | 30.63 | 1,100,854 | -0.38(-1.22%) |
Apr 16, 2015 | 30.97 | 31.20 | 30.84 | 31.01 | 497,646 | -0.05(-0.15%) |
Apr 15, 2015 | 31.30 | 31.61 | 31.03 | 31.05 | 523,939 | -0.24(-0.77%) |
Apr 14, 2015 | 31.34 | 31.42 | 31.17 | 31.30 | 915,919 | +0.11(+0.36%) |
Apr 13, 2015 | 31.33 | 31.38 | 31.09 | 31.18 | 715,351 | -0.03(-0.09%) |
Apr 10, 2015 | 31.43 | 31.83 | 31.08 | 31.21 | 1,043,265 | +0.04(+0.12%) |
Apr 09, 2015 | 31.85 | 31.94 | 31.15 | 31.18 | 679,117 | -0.77(-2.40%) |
Apr 08, 2015 | 32.03 | 32.28 | 31.85 | 31.94 | 835,106 | -0.06(-0.17%) |
Apr 07, 2015 | 32.58 | 32.58 | 31.97 | 32.00 | 1,072,458 | -0.66(-2.01%) |
Apr 06, 2015 | 32.35 | 32.69 | 32.35 | 32.65 | 699,642 | +0.31(+0.97%) |
Apr 02, 2015 | 32.12 | 32.34 | 32.34 | 32.34 | 865,414 | +0.22(+0.69%) |
Apr 01, 2015 | 32.03 | 32.29 | 31.79 | 32.12 | 1,426,427 | +0.07(+0.23%) |
Mar 31, 2015 | 31.97 | 32.18 | 31.91 | 32.04 | 1,225,900 | -0.27(-0.83%) |
Mar 30, 2015 | 32.07 | 32.39 | 31.83 | 32.31 | 1,224,416 | +0.45(+1.42%) |
Mar 27, 2015 | 31.68 | 31.90 | 31.47 | 31.86 | 1,575,376 | +0.19(+0.61%) |
Mar 26, 2015 | 31.91 | 32.09 | 31.54 | 31.67 | 1,665,533 | -0.37(-1.15%) |
Mar 25, 2015 | 32.65 | 32.94 | 31.93 | 32.03 | 1,297,088 | -0.58(-1.79%) |
Mar 24, 2015 | 32.78 | 32.89 | 32.52 | 32.62 | 1,347,210 | -0.25(-0.76%) |
Mar 23, 2015 | 32.81 | 33.14 | 32.66 | 32.87 | 672,487 | +0.00(+0.00%) |
Mar 20, 2015 | 32.37 | 32.91 | 32.16 | 32.87 | 1,591,144 | +0.58(+1.80%) |
Mar 19, 2015 | 32.20 | 32.49 | 32.07 | 32.28 | 631,211 | -0.11(-0.34%) |
Mar 18, 2015 | 31.66 | 32.48 | 31.51 | 32.40 | 574,608 | +0.60(+1.89%) |
Mar 17, 2015 | 31.78 | 31.92 | 31.58 | 31.79 | 373,258 | -0.06(-0.17%) |
Mar 16, 2015 | 31.70 | 31.98 | 31.66 | 31.85 | 899,174 | +0.30(+0.94%) |
Mar 13, 2015 | 31.53 | 31.72 | 31.27 | 31.55 | 573,012 | -0.02(-0.06%) |
Mar 12, 2015 | 31.37 | 31.68 | 31.19 | 31.57 | 1,259,780 | +0.39(+1.25%) |
Mar 11, 2015 | 31.33 | 31.39 | 30.98 | 31.18 | 1,260,226 | -0.17(-0.53%) |
Mar 10, 2015 | 31.42 | 31.51 | 31.09 | 31.35 | 961,450 | -0.04(-0.12%) |
Mar 09, 2015 | 31.23 | 31.47 | 31.08 | 31.39 | 1,217,735 | +0.38(+1.22%) |
Mar 06, 2015 | 32.08 | 32.08 | 30.96 | 31.01 | 1,820,587 | -1.49(-4.58%) |
Mar 05, 2015 | 32.54 | 32.82 | 32.43 | 32.50 | 700,080 | +0.04(+0.11%) |
Mar 04, 2015 | 32.99 | 33.02 | 32.38 | 32.46 | 1,062,102 | -0.62(-1.87%) |
Mar 03, 2015 | 33.16 | 33.31 | 32.79 | 33.08 | 1,095,704 | -0.15(-0.45%) |
Mar 02, 2015 | 33.43 | 33.72 | 33.07 | 33.23 | 851,688 | -0.13(-0.39%) |
Feb 27, 2015 | 33.04 | 33.38 | 32.96 | 33.36 | 1,523,827 | +0.27(+0.81%) |
Feb 26, 2015 | 33.21 | 33.41 | 32.86 | 33.09 | 851,398 | -0.13(-0.39%) |
Feb 25, 2015 | 33.29 | 33.78 | 33.22 | 33.22 | 971,296 | -0.06(-0.19%) |
Feb 24, 2015 | 33.67 | 33.67 | 33.09 | 33.28 | 892,844 | -0.54(-1.59%) |
Feb 23, 2015 | 33.55 | 33.84 | 33.45 | 33.82 | 755,016 | +0.30(+0.88%) |
Feb 20, 2015 | 33.28 | 33.73 | 33.20 | 33.52 | 967,321 | +0.22(+0.67%) |
Feb 19, 2015 | 33.77 | 33.78 | 33.16 | 33.30 | 1,683,189 | -0.60(-1.77%) |
Feb 18, 2015 | 33.62 | 33.95 | 33.19 | 33.90 | 890,451 | +0.31(+0.94%) |
Feb 17, 2015 | 33.83 | 34.16 | 33.51 | 33.59 | 951,673 | -0.34(-1.01%) |
Feb 13, 2015 | 33.70 | 33.93 | 33.93 | 33.93 | 1,675,448 | +0.21(+0.63%) |
Feb 12, 2015 | 33.34 | 33.80 | 33.17 | 33.72 | 2,799,668 | +0.50(+1.50%) |
Feb 11, 2015 | 33.62 | 33.87 | 33.07 | 33.22 | 1,689,402 | -0.35(-1.05%) |
Feb 10, 2015 | 33.70 | 33.79 | 33.26 | 33.57 | 1,822,274 | -0.01(-0.03%) |
Feb 09, 2015 | 34.17 | 34.48 | 33.57 | 33.58 | 1,461,925 | -0.57(-1.68%) |
Feb 06, 2015 | 34.58 | 35.06 | 33.99 | 34.15 | 1,923,114 | -0.67(-1.94%) |
Feb 05, 2015 | 34.65 | 34.91 | 34.51 | 34.83 | 1,089,672 | +0.25(+0.72%) |
Feb 04, 2015 | 34.67 | 34.73 | 34.35 | 34.58 | 1,322,919 | -0.27(-0.77%) |
Feb 03, 2015 | 34.68 | 34.86 | 34.25 | 34.85 | 959,228 | +0.18(+0.53%) |
Feb 02, 2015 | 34.95 | 34.96 | 33.96 | 34.66 | 856,884 | -0.25(-0.71%) |
Jan 30, 2015 | 35.45 | 35.48 | 34.88 | 34.91 | 1,313,687 | -0.70(-1.97%) |
Jan 29, 2015 | 35.54 | 35.65 | 35.11 | 35.61 | 708,150 | +0.07(+0.21%) |
Jan 28, 2015 | 35.83 | 35.89 | 35.41 | 35.54 | 1,842,213 | +0.00(+0.00%) |
Jan 27, 2015 | 35.21 | 35.73 | 35.10 | 35.54 | 1,278,497 | +0.19(+0.55%) |
Jan 26, 2015 | 34.91 | 35.34 | 34.65 | 35.34 | 1,055,357 | +0.39(+1.11%) |
Jan 23, 2015 | 35.22 | 35.35 | 34.77 | 34.96 | 698,659 | -0.17(-0.47%) |
Jan 22, 2015 | 34.67 | 35.12 | 34.43 | 35.12 | 699,544 | +0.69(+2.01%) |
Jan 21, 2015 | 34.21 | 34.52 | 34.05 | 34.43 | 801,632 | +0.24(+0.70%) |
Jan 20, 2015 | 34.85 | 35.00 | 33.99 | 34.19 | 1,230,002 | -0.53(-1.52%) |
Jan 16, 2015 | 34.24 | 34.75 | 34.19 | 34.72 | 851,987 | +0.44(+1.29%) |
Jan 15, 2015 | 35.05 | 35.10 | 34.18 | 34.27 | 1,348,612 | -0.40(-1.15%) |
Jan 14, 2015 | 33.43 | 34.73 | 33.43 | 34.67 | 2,292,771 | +0.95(+2.82%) |
Jan 13, 2015 | 33.80 | 33.89 | 33.38 | 33.72 | 1,848,756 | +0.04(+0.11%) |
Jan 12, 2015 | 33.99 | 34.07 | 33.66 | 33.68 | 1,735,361 | -0.22(-0.65%) |
Jan 09, 2015 | 34.01 | 34.18 | 33.74 | 33.90 | 1,089,237 | -0.18(-0.52%) |
Jan 08, 2015 | 33.92 | 34.09 | 33.67 | 34.08 | 1,278,820 | +0.32(+0.96%) |
Jan 07, 2015 | 33.23 | 33.75 | 32.95 | 33.75 | 1,188,853 | +0.73(+2.21%) |
Jan 06, 2015 | 33.27 | 33.45 | 32.88 | 33.02 | 2,808,146 | -0.13(-0.39%) |
Jan 05, 2015 | 33.07 | 33.56 | 32.89 | 33.15 | 2,530,126 | -0.04(-0.11%) |
Jan 02, 2015 | 33.22 | 33.26 | 32.85 | 33.19 | 1,320,789 | +0.22(+0.67%) |
Dec 31, 2014 | 33.74 | 32.97 | 32.97 | 32.97 | 1,407,420 | -0.67(-2.01%) |
Dec 30, 2014 | 33.55 | 33.87 | 33.41 | 33.64 | 1,123,265 | -0.07(-0.22%) |
Dec 29, 2014 | 33.56 | 33.74 | 33.53 | 33.72 | 1,261,149 | +0.21(+0.63%) |
Dec 26, 2014 | 33.30 | 33.56 | 33.30 | 33.50 | 1,174,671 | +0.26(+0.78%) |
Dec 24, 2014 | 33.12 | 33.25 | 33.25 | 33.25 | 770,122 | +0.19(+0.59%) |
Dec 23, 2014 | 33.08 | 33.26 | 32.90 | 33.05 | 1,781,626 | +0.33(+1.02%) |
Dec 22, 2014 | 32.37 | 32.73 | 32.25 | 32.72 | 1,561,082 | +0.23(+0.71%) |
Dec 19, 2014 | 32.33 | 32.60 | 32.24 | 32.49 | 2,218,879 | +0.18(+0.57%) |
Dec 18, 2014 | 32.30 | 32.50 | 32.03 | 32.30 | 1,818,768 | +0.16(+0.49%) |
Dec 17, 2014 | 31.10 | 32.16 | 31.07 | 32.15 | 1,591,485 | +1.18(+3.82%) |
Dec 16, 2014 | 30.73 | 31.18 | 30.56 | 30.96 | 1,410,832 | +0.21(+0.69%) |
Dec 15, 2014 | 31.43 | 31.46 | 30.67 | 30.75 | 1,424,237 | -0.54(-1.71%) |
Dec 12, 2014 | 31.62 | 31.92 | 31.28 | 31.29 | 1,450,277 | -0.57(-1.80%) |
Dec 11, 2014 | 31.86 | 32.10 | 31.76 | 31.86 | 1,349,628 | +0.07(+0.23%) |
Dec 10, 2014 | 31.87 | 32.05 | 31.67 | 31.79 | 1,102,607 | -0.11(-0.35%) |
Dec 09, 2014 | 31.47 | 31.92 | 31.39 | 31.90 | 1,337,456 | +0.13(+0.41%) |
Dec 08, 2014 | 31.61 | 32.19 | 31.60 | 31.77 | 1,108,505 | +0.14(+0.44%) |
Dec 05, 2014 | 31.71 | 31.81 | 31.47 | 31.63 | 1,118,929 | -0.23(-0.73%) |
Dec 04, 2014 | 31.46 | 31.93 | 31.28 | 31.86 | 1,716,510 | +0.43(+1.35%) |
Dec 03, 2014 | 31.62 | 31.79 | 31.27 | 31.43 | 1,616,127 | -0.18(-0.56%) |
Dec 02, 2014 | 31.06 | 31.71 | 30.97 | 31.61 | 1,863,038 | +0.55(+1.76%) |
Dec 01, 2014 | 31.54 | 31.57 | 31.05 | 31.06 | 1,711,761 | -0.49(-1.55%) |
Nov 28, 2014 | 31.74 | 32.10 | 31.52 | 31.55 | 720,121 | -0.10(-0.32%) |
Nov 26, 2014 | 31.26 | 31.66 | 31.66 | 31.66 | 788,726 | +0.37(+1.18%) |
Nov 25, 2014 | 31.23 | 31.31 | 31.07 | 31.29 | 916,846 | +0.06(+0.21%) |
Nov 24, 2014 | 31.24 | 31.33 | 31.05 | 31.22 | 1,219,268 | +0.05(+0.15%) |
Nov 21, 2014 | 31.42 | 31.49 | 31.14 | 31.18 | 1,432,291 | +0.01(+0.03%) |
Nov 20, 2014 | 30.81 | 31.18 | 30.79 | 31.17 | 1,608,230 | +0.28(+0.90%) |
Nov 19, 2014 | 31.17 | 31.25 | 30.59 | 30.89 | 2,167,334 | -0.36(-1.15%) |