Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.13 | 32.53 | 32.01 | 32.37 | 5,792,393 | +0.24(+0.74%) |
Apr 29, 2015 | 32.21 | 32.30 | 31.96 | 32.14 | 3,878,847 | -0.08(-0.25%) |
Apr 28, 2015 | 31.97 | 32.32 | 31.76 | 32.22 | 3,940,578 | +0.34(+1.05%) |
Apr 27, 2015 | 31.81 | 32.05 | 31.78 | 31.88 | 3,509,961 | +0.20(+0.65%) |
Apr 24, 2015 | 31.42 | 31.84 | 31.36 | 31.68 | 3,878,479 | +0.30(+0.94%) |
Apr 23, 2015 | 31.22 | 31.59 | 31.05 | 31.38 | 3,235,649 | +0.09(+0.29%) |
Apr 22, 2015 | 31.47 | 31.47 | 30.76 | 31.29 | 4,758,380 | +0.06(+0.18%) |
Apr 21, 2015 | 31.32 | 31.46 | 30.52 | 31.24 | 8,225,535 | -0.31(-0.99%) |
Apr 20, 2015 | 32.06 | 32.17 | 31.54 | 31.55 | 4,085,825 | -0.44(-1.38%) |
Apr 17, 2015 | 31.99 | 32.19 | 31.79 | 31.99 | 2,664,569 | -0.25(-0.76%) |
Apr 16, 2015 | 32.44 | 32.66 | 32.19 | 32.24 | 3,025,344 | -0.21(-0.66%) |
Apr 15, 2015 | 32.73 | 32.78 | 32.42 | 32.45 | 3,115,431 | -0.25(-0.78%) |
Apr 14, 2015 | 32.00 | 32.74 | 31.92 | 32.70 | 3,228,707 | +0.56(+1.73%) |
Apr 13, 2015 | 32.19 | 32.60 | 32.13 | 32.14 | 2,914,718 | -0.13(-0.41%) |
Apr 10, 2015 | 31.69 | 32.35 | 31.65 | 32.28 | 3,528,891 | +0.58(+1.84%) |
Apr 09, 2015 | 31.77 | 31.78 | 31.44 | 31.69 | 6,545,474 | +0.02(+0.05%) |
Apr 08, 2015 | 31.96 | 32.07 | 31.55 | 31.68 | 3,763,639 | -0.34(-1.05%) |
Apr 07, 2015 | 31.99 | 32.21 | 31.88 | 32.01 | 3,597,221 | +0.12(+0.39%) |
Apr 06, 2015 | 31.55 | 32.01 | 31.43 | 31.89 | 2,843,560 | +0.23(+0.72%) |
Apr 02, 2015 | 31.39 | 31.66 | 31.66 | 31.66 | 4,274,008 | +0.19(+0.60%) |
Apr 01, 2015 | 31.27 | 31.57 | 30.93 | 31.47 | 5,832,123 | +0.08(+0.26%) |
Mar 31, 2015 | 31.47 | 31.69 | 31.23 | 31.39 | 5,635,911 | -0.16(-0.52%) |
Mar 30, 2015 | 31.35 | 31.64 | 31.10 | 31.55 | 4,872,613 | +0.28(+0.89%) |
Mar 27, 2015 | 31.27 | 31.43 | 31.14 | 31.28 | 3,441,958 | +0.00(+0.00%) |
Mar 26, 2015 | 31.19 | 31.41 | 30.89 | 31.28 | 4,568,986 | -0.11(-0.37%) |
Mar 25, 2015 | 31.97 | 32.07 | 31.38 | 31.39 | 5,086,880 | -0.33(-1.03%) |
Mar 24, 2015 | 32.59 | 32.62 | 31.43 | 31.72 | 12,281,550 | -0.90(-2.76%) |
Mar 23, 2015 | 32.80 | 33.39 | 32.53 | 32.62 | 6,887,502 | -0.34(-1.04%) |
Mar 20, 2015 | 32.87 | 33.28 | 32.69 | 32.96 | 5,811,604 | +0.32(+0.98%) |
Mar 19, 2015 | 32.38 | 32.92 | 32.35 | 32.64 | 4,762,643 | +0.19(+0.58%) |
Mar 18, 2015 | 31.71 | 32.57 | 31.42 | 32.46 | 6,453,409 | +0.73(+2.30%) |
Mar 17, 2015 | 31.23 | 31.81 | 31.22 | 31.73 | 5,099,157 | +0.51(+1.63%) |
Mar 16, 2015 | 30.80 | 31.29 | 30.71 | 31.22 | 6,320,848 | +0.55(+1.79%) |
Mar 13, 2015 | 30.67 | 30.74 | 30.41 | 30.67 | 4,978,253 | -0.11(-0.37%) |
Mar 12, 2015 | 30.98 | 31.35 | 30.63 | 30.78 | 7,991,184 | +0.01(+0.03%) |
Mar 11, 2015 | 32.60 | 32.60 | 30.61 | 30.78 | 19,720,816 | -1.83(-5.61%) |
Mar 10, 2015 | 32.80 | 32.85 | 32.42 | 32.60 | 5,091,940 | -0.54(-1.63%) |
Mar 09, 2015 | 33.49 | 33.50 | 33.07 | 33.14 | 3,318,980 | -0.18(-0.54%) |
Mar 06, 2015 | 33.05 | 33.67 | 33.01 | 33.33 | 5,212,321 | +0.08(+0.25%) |
Mar 05, 2015 | 33.81 | 33.97 | 33.11 | 33.24 | 4,826,120 | -0.69(-2.03%) |
Mar 04, 2015 | 34.71 | 34.74 | 33.79 | 33.93 | 5,474,515 | -0.81(-2.34%) |
Mar 03, 2015 | 34.55 | 34.76 | 34.21 | 34.74 | 4,154,707 | +0.18(+0.52%) |
Mar 02, 2015 | 33.86 | 34.63 | 33.73 | 34.56 | 4,369,368 | +0.70(+2.08%) |
Feb 27, 2015 | 33.60 | 34.22 | 33.51 | 33.86 | 3,573,201 | +0.36(+1.08%) |
Feb 26, 2015 | 33.87 | 34.01 | 33.35 | 33.50 | 3,041,198 | -0.35(-1.04%) |
Feb 25, 2015 | 33.92 | 33.96 | 33.66 | 33.85 | 2,417,463 | -0.08(-0.24%) |
Feb 24, 2015 | 33.88 | 33.96 | 33.52 | 33.93 | 3,196,527 | +0.02(+0.07%) |
Feb 23, 2015 | 34.08 | 34.19 | 33.78 | 33.91 | 3,253,954 | -0.16(-0.48%) |
Feb 20, 2015 | 33.72 | 34.10 | 33.36 | 34.07 | 4,946,028 | +0.27(+0.80%) |
Feb 19, 2015 | 33.74 | 33.96 | 33.44 | 33.80 | 4,380,720 | +0.18(+0.54%) |
Feb 18, 2015 | 33.37 | 33.62 | 32.99 | 33.62 | 3,370,470 | +0.40(+1.21%) |
Feb 17, 2015 | 33.25 | 33.52 | 32.90 | 33.22 | 3,225,222 | -0.06(-0.17%) |
Feb 13, 2015 | 33.31 | 33.28 | 33.28 | 33.28 | 4,304,636 | -0.07(-0.22%) |
Feb 12, 2015 | 32.87 | 33.38 | 32.75 | 33.35 | 4,171,379 | +0.46(+1.39%) |
Feb 11, 2015 | 33.29 | 33.42 | 32.75 | 32.89 | 3,582,924 | -0.39(-1.18%) |
Feb 10, 2015 | 32.71 | 33.35 | 32.58 | 33.29 | 4,285,177 | +0.77(+2.36%) |
Feb 09, 2015 | 32.33 | 32.63 | 32.24 | 32.52 | 3,566,680 | +0.01(+0.03%) |
Feb 06, 2015 | 32.79 | 32.93 | 32.38 | 32.51 | 3,769,128 | -0.21(-0.65%) |
Feb 05, 2015 | 32.14 | 32.74 | 32.14 | 32.72 | 4,048,919 | +0.63(+1.96%) |
Feb 04, 2015 | 31.78 | 32.39 | 31.77 | 32.09 | 5,785,107 | +0.31(+0.98%) |
Feb 03, 2015 | 32.48 | 32.55 | 31.70 | 31.78 | 8,668,319 | -0.57(-1.77%) |