Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.76 | 34.99 | 34.06 | 34.32 | 6,977,647 | -0.68(-1.94%) |
Apr 29, 2015 | 34.92 | 35.55 | 34.64 | 35.00 | 5,369,365 | +0.07(+0.19%) |
Apr 28, 2015 | 34.88 | 34.98 | 34.36 | 34.93 | 4,071,050 | +0.08(+0.24%) |
Apr 27, 2015 | 34.98 | 35.02 | 34.73 | 34.85 | 4,783,280 | +0.15(+0.43%) |
Apr 24, 2015 | 34.49 | 34.80 | 34.41 | 34.70 | 5,759,918 | +0.35(+1.02%) |
Apr 23, 2015 | 34.21 | 34.72 | 34.18 | 34.35 | 7,916,444 | -0.65(-1.84%) |
Apr 22, 2015 | 35.27 | 35.32 | 34.78 | 34.99 | 7,696,651 | +0.03(+0.10%) |
Apr 21, 2015 | 35.19 | 35.24 | 34.66 | 34.96 | 5,454,211 | -0.08(-0.24%) |
Apr 20, 2015 | 35.80 | 35.82 | 34.93 | 35.04 | 8,224,924 | -0.03(-0.07%) |
Apr 17, 2015 | 34.54 | 35.07 | 34.30 | 35.07 | 7,522,929 | +0.59(+1.70%) |
Apr 16, 2015 | 35.36 | 35.40 | 34.47 | 34.48 | 11,220,921 | +0.11(+0.32%) |
Apr 15, 2015 | 33.70 | 34.49 | 33.61 | 34.37 | 6,717,704 | +0.82(+2.45%) |
Apr 14, 2015 | 33.83 | 33.94 | 33.44 | 33.55 | 5,050,296 | -0.09(-0.27%) |
Apr 13, 2015 | 33.81 | 34.26 | 33.34 | 33.64 | 6,344,279 | +0.11(+0.32%) |
Apr 10, 2015 | 33.18 | 33.69 | 32.92 | 33.54 | 6,595,497 | +0.69(+2.09%) |
Apr 09, 2015 | 32.92 | 33.02 | 32.63 | 32.85 | 4,639,954 | -0.01(-0.03%) |
Apr 08, 2015 | 32.64 | 33.07 | 32.63 | 32.86 | 5,317,574 | +0.23(+0.69%) |
Apr 07, 2015 | 32.41 | 32.95 | 32.26 | 32.63 | 4,412,011 | +0.33(+1.01%) |
Apr 06, 2015 | 32.42 | 32.58 | 32.10 | 32.30 | 4,840,814 | -0.18(-0.57%) |
Apr 02, 2015 | 32.68 | 32.49 | 32.49 | 32.49 | 4,251,832 | -0.23(-0.69%) |
Apr 01, 2015 | 32.68 | 32.92 | 32.50 | 32.71 | 6,333,459 | +0.13(+0.39%) |
Mar 31, 2015 | 32.14 | 32.62 | 32.06 | 32.59 | 4,870,933 | +0.40(+1.25%) |
Mar 30, 2015 | 32.04 | 32.54 | 31.98 | 32.19 | 5,016,179 | +0.34(+1.05%) |
Mar 27, 2015 | 31.54 | 31.86 | 31.42 | 31.85 | 3,586,944 | +0.35(+1.12%) |
Mar 26, 2015 | 31.62 | 31.68 | 31.24 | 31.50 | 3,724,927 | -0.34(-1.05%) |
Mar 25, 2015 | 32.19 | 32.22 | 31.76 | 31.83 | 4,516,062 | -0.26(-0.81%) |
Mar 24, 2015 | 32.15 | 32.23 | 31.89 | 32.09 | 1,948,907 | -0.05(-0.16%) |
Mar 23, 2015 | 32.45 | 32.64 | 32.09 | 32.14 | 4,012,004 | -0.28(-0.85%) |
Mar 20, 2015 | 32.53 | 32.71 | 32.33 | 32.42 | 4,148,761 | +0.00(+0.00%) |
Mar 19, 2015 | 32.45 | 32.50 | 32.12 | 32.42 | 2,673,069 | -0.01(-0.03%) |
Mar 18, 2015 | 32.31 | 32.62 | 31.77 | 32.43 | 4,362,219 | +0.52(+1.63%) |
Mar 17, 2015 | 32.04 | 32.04 | 31.73 | 31.91 | 3,119,246 | -0.20(-0.63%) |
Mar 16, 2015 | 32.00 | 32.35 | 31.88 | 32.11 | 3,709,310 | +0.31(+0.97%) |
Mar 13, 2015 | 32.40 | 32.47 | 31.78 | 31.80 | 4,271,711 | -0.62(-1.91%) |
Mar 12, 2015 | 32.43 | 32.55 | 32.09 | 32.42 | 3,829,468 | +0.21(+0.65%) |
Mar 11, 2015 | 31.89 | 32.34 | 31.76 | 32.21 | 3,947,221 | +0.13(+0.42%) |
Mar 10, 2015 | 31.84 | 32.13 | 31.64 | 32.08 | 4,713,372 | -0.02(-0.05%) |
Mar 09, 2015 | 32.61 | 32.68 | 31.98 | 32.09 | 5,283,251 | -0.38(-1.16%) |
Mar 06, 2015 | 32.88 | 32.93 | 32.29 | 32.47 | 5,528,920 | -0.33(-1.00%) |
Mar 05, 2015 | 32.48 | 33.20 | 32.30 | 32.80 | 5,917,234 | +0.44(+1.37%) |
Mar 04, 2015 | 32.13 | 32.54 | 31.42 | 32.35 | 10,374,691 | +0.64(+2.01%) |
Mar 03, 2015 | 31.94 | 32.11 | 31.61 | 31.72 | 4,318,260 | -0.24(-0.76%) |
Mar 02, 2015 | 31.55 | 32.01 | 31.44 | 31.96 | 5,174,469 | +0.57(+1.82%) |
Feb 27, 2015 | 31.76 | 31.84 | 31.36 | 31.39 | 2,591,296 | -0.37(-1.16%) |
Feb 26, 2015 | 31.82 | 31.84 | 31.38 | 31.76 | 3,302,455 | +0.03(+0.11%) |
Feb 25, 2015 | 31.67 | 31.78 | 31.43 | 31.73 | 2,758,761 | +0.00(+0.00%) |
Feb 24, 2015 | 31.46 | 31.80 | 31.42 | 31.73 | 4,820,267 | +0.34(+1.09%) |
Feb 23, 2015 | 31.49 | 31.57 | 31.08 | 31.38 | 7,081,041 | -0.15(-0.48%) |
Feb 20, 2015 | 31.42 | 31.63 | 31.19 | 31.53 | 3,830,551 | +0.09(+0.29%) |
Feb 19, 2015 | 31.12 | 31.53 | 31.09 | 31.44 | 3,571,022 | +0.26(+0.83%) |
Feb 18, 2015 | 31.30 | 31.36 | 31.03 | 31.18 | 3,820,806 | -0.12(-0.37%) |
Feb 17, 2015 | 31.47 | 31.57 | 30.91 | 31.30 | 5,374,824 | -0.04(-0.13%) |
Feb 13, 2015 | 31.00 | 31.34 | 31.34 | 31.34 | 5,599,019 | +0.41(+1.33%) |
Feb 12, 2015 | 30.66 | 30.95 | 30.40 | 30.93 | 4,676,718 | +0.37(+1.21%) |
Feb 11, 2015 | 30.85 | 30.92 | 30.26 | 30.56 | 4,625,690 | -0.19(-0.63%) |
Feb 10, 2015 | 30.80 | 30.87 | 30.34 | 30.75 | 4,570,977 | +0.34(+1.13%) |
Feb 09, 2015 | 30.14 | 30.72 | 29.89 | 30.41 | 3,955,585 | +0.18(+0.58%) |
Feb 06, 2015 | 30.64 | 30.75 | 30.07 | 30.23 | 8,439,812 | -0.17(-0.55%) |
Feb 05, 2015 | 30.71 | 30.71 | 30.32 | 30.40 | 7,260,299 | -0.77(-2.47%) |
Feb 04, 2015 | 31.68 | 31.80 | 31.11 | 31.17 | 7,180,002 | -0.55(-1.74%) |
Feb 03, 2015 | 31.53 | 31.77 | 31.26 | 31.73 | 6,679,111 | +0.49(+1.58%) |