Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.14 | 32.54 | 32.02 | 32.38 | 5,790,651 | +0.24(+0.74%) |
Apr 29, 2015 | 32.22 | 32.31 | 31.97 | 32.15 | 3,877,681 | -0.08(-0.25%) |
Apr 28, 2015 | 31.98 | 32.33 | 31.77 | 32.23 | 3,939,393 | +0.34(+1.05%) |
Apr 27, 2015 | 31.82 | 32.06 | 31.79 | 31.89 | 3,508,906 | +0.20(+0.65%) |
Apr 24, 2015 | 31.42 | 31.85 | 31.37 | 31.69 | 3,877,312 | +0.30(+0.94%) |
Apr 23, 2015 | 31.23 | 31.60 | 31.06 | 31.39 | 3,234,676 | +0.09(+0.29%) |
Apr 22, 2015 | 31.48 | 31.48 | 30.77 | 31.30 | 4,756,950 | +0.06(+0.18%) |
Apr 21, 2015 | 31.33 | 31.47 | 30.53 | 31.24 | 8,223,061 | -0.31(-0.99%) |
Apr 20, 2015 | 32.07 | 32.18 | 31.55 | 31.56 | 4,084,596 | -0.44(-1.38%) |
Apr 17, 2015 | 32.00 | 32.20 | 31.80 | 32.00 | 2,663,768 | -0.25(-0.76%) |
Apr 16, 2015 | 32.45 | 32.67 | 32.20 | 32.24 | 3,024,434 | -0.21(-0.66%) |
Apr 15, 2015 | 32.74 | 32.79 | 32.43 | 32.46 | 3,114,494 | -0.25(-0.78%) |
Apr 14, 2015 | 32.01 | 32.75 | 31.93 | 32.71 | 3,227,737 | +0.56(+1.73%) |
Apr 13, 2015 | 32.20 | 32.61 | 32.14 | 32.15 | 2,913,842 | -0.13(-0.41%) |
Apr 10, 2015 | 31.70 | 32.36 | 31.66 | 32.29 | 3,527,830 | +0.58(+1.84%) |
Apr 09, 2015 | 31.78 | 31.79 | 31.45 | 31.70 | 6,543,505 | +0.02(+0.05%) |
Apr 08, 2015 | 31.97 | 32.08 | 31.56 | 31.69 | 3,762,508 | -0.34(-1.05%) |
Apr 07, 2015 | 32.00 | 32.22 | 31.89 | 32.02 | 3,596,140 | +0.12(+0.39%) |
Apr 06, 2015 | 31.56 | 32.02 | 31.44 | 31.90 | 2,842,705 | +0.23(+0.72%) |
Apr 02, 2015 | 31.40 | 31.67 | 31.67 | 31.67 | 4,272,723 | +0.19(+0.60%) |
Apr 01, 2015 | 31.28 | 31.58 | 30.94 | 31.48 | 5,830,369 | +0.08(+0.26%) |
Mar 31, 2015 | 31.48 | 31.70 | 31.24 | 31.40 | 5,634,217 | -0.16(-0.52%) |
Mar 30, 2015 | 31.36 | 31.65 | 31.11 | 31.56 | 4,871,148 | +0.28(+0.89%) |
Mar 27, 2015 | 31.28 | 31.44 | 31.15 | 31.29 | 3,440,923 | +0.00(+0.00%) |
Mar 26, 2015 | 31.20 | 31.42 | 30.90 | 31.29 | 4,567,612 | -0.11(-0.37%) |
Mar 25, 2015 | 31.98 | 32.08 | 31.39 | 31.40 | 5,085,350 | -0.33(-1.03%) |
Mar 24, 2015 | 32.60 | 32.63 | 31.44 | 31.73 | 12,277,857 | -0.90(-2.76%) |
Mar 23, 2015 | 32.81 | 33.40 | 32.54 | 32.63 | 6,885,431 | -0.34(-1.04%) |
Mar 20, 2015 | 32.88 | 33.29 | 32.70 | 32.97 | 5,809,857 | +0.32(+0.98%) |
Mar 19, 2015 | 32.39 | 32.93 | 32.36 | 32.65 | 4,761,211 | +0.19(+0.58%) |
Mar 18, 2015 | 31.72 | 32.58 | 31.42 | 32.47 | 6,451,468 | +0.73(+2.30%) |
Mar 17, 2015 | 31.24 | 31.82 | 31.23 | 31.74 | 5,097,623 | +0.51(+1.63%) |
Mar 16, 2015 | 30.81 | 31.30 | 30.72 | 31.23 | 6,318,948 | +0.55(+1.79%) |
Mar 13, 2015 | 30.68 | 30.75 | 30.42 | 30.68 | 4,976,756 | -0.11(-0.37%) |
Mar 12, 2015 | 30.99 | 31.36 | 30.64 | 30.79 | 7,988,781 | +0.01(+0.03%) |
Mar 11, 2015 | 32.61 | 32.61 | 30.62 | 30.79 | 19,714,886 | -1.83(-5.61%) |
Mar 10, 2015 | 32.81 | 32.86 | 32.43 | 32.61 | 5,090,409 | -0.54(-1.63%) |
Mar 09, 2015 | 33.50 | 33.51 | 33.08 | 33.15 | 3,317,982 | -0.18(-0.54%) |
Mar 06, 2015 | 33.06 | 33.68 | 33.02 | 33.34 | 5,210,754 | +0.08(+0.25%) |
Mar 05, 2015 | 33.82 | 33.98 | 33.12 | 33.25 | 4,824,669 | -0.69(-2.03%) |
Mar 04, 2015 | 34.72 | 34.75 | 33.80 | 33.94 | 5,472,869 | -0.81(-2.34%) |
Mar 03, 2015 | 34.56 | 34.77 | 34.22 | 34.75 | 4,153,458 | +0.18(+0.52%) |
Mar 02, 2015 | 33.87 | 34.64 | 33.75 | 34.57 | 4,368,054 | +0.71(+2.08%) |
Feb 27, 2015 | 33.61 | 34.23 | 33.52 | 33.87 | 3,572,127 | +0.36(+1.08%) |
Feb 26, 2015 | 33.88 | 34.02 | 33.36 | 33.51 | 3,040,283 | -0.35(-1.04%) |
Feb 25, 2015 | 33.93 | 33.97 | 33.67 | 33.86 | 2,416,736 | -0.08(-0.24%) |
Feb 24, 2015 | 33.89 | 33.97 | 33.53 | 33.94 | 3,195,565 | +0.02(+0.07%) |
Feb 23, 2015 | 34.09 | 34.20 | 33.79 | 33.92 | 3,252,975 | -0.16(-0.48%) |
Feb 20, 2015 | 33.73 | 34.11 | 33.37 | 34.08 | 4,944,540 | +0.27(+0.80%) |
Feb 19, 2015 | 33.75 | 33.97 | 33.45 | 33.81 | 4,379,402 | +0.18(+0.53%) |
Feb 18, 2015 | 33.38 | 33.63 | 33.00 | 33.63 | 3,369,456 | +0.40(+1.21%) |
Feb 17, 2015 | 33.26 | 33.53 | 32.91 | 33.23 | 3,224,252 | -0.06(-0.17%) |
Feb 13, 2015 | 33.32 | 33.29 | 33.29 | 33.29 | 4,303,340 | -0.07(-0.22%) |
Feb 12, 2015 | 32.88 | 33.39 | 32.76 | 33.36 | 4,170,123 | +0.46(+1.39%) |
Feb 11, 2015 | 33.30 | 33.43 | 32.76 | 32.90 | 3,581,846 | -0.39(-1.18%) |
Feb 10, 2015 | 32.72 | 33.36 | 32.59 | 33.30 | 4,283,888 | +0.77(+2.36%) |
Feb 09, 2015 | 32.34 | 32.64 | 32.25 | 32.53 | 3,565,606 | +0.01(+0.02%) |
Feb 06, 2015 | 32.80 | 32.94 | 32.39 | 32.52 | 3,767,994 | -0.21(-0.65%) |
Feb 05, 2015 | 32.15 | 32.75 | 32.15 | 32.73 | 4,047,700 | +0.63(+1.96%) |
Feb 04, 2015 | 31.79 | 32.40 | 31.78 | 32.10 | 5,783,366 | +0.31(+0.98%) |
Feb 03, 2015 | 32.49 | 32.56 | 31.71 | 31.79 | 8,665,711 | -0.57(-1.77%) |