Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.46 | 32.66 | 32.13 | 32.20 | 540,128 | -0.46(-1.40%) |
Apr 29, 2015 | 32.46 | 32.78 | 32.46 | 32.65 | 467,383 | -0.13(-0.39%) |
Apr 28, 2015 | 32.39 | 32.80 | 32.22 | 32.78 | 586,797 | +0.29(+0.90%) |
Apr 27, 2015 | 32.31 | 32.53 | 32.25 | 32.49 | 336,699 | +0.29(+0.91%) |
Apr 24, 2015 | 32.39 | 32.40 | 31.99 | 32.20 | 237,149 | -0.14(-0.43%) |
Apr 23, 2015 | 32.23 | 32.50 | 32.12 | 32.33 | 445,566 | +0.05(+0.16%) |
Apr 22, 2015 | 32.27 | 32.39 | 31.95 | 32.28 | 403,339 | +0.08(+0.24%) |
Apr 21, 2015 | 32.68 | 32.80 | 32.11 | 32.20 | 1,029,853 | -0.31(-0.95%) |
Apr 20, 2015 | 32.48 | 32.77 | 32.46 | 32.51 | 522,655 | +0.07(+0.21%) |
Apr 17, 2015 | 32.17 | 32.45 | 31.98 | 32.45 | 663,080 | +0.07(+0.21%) |
Apr 16, 2015 | 32.22 | 32.59 | 32.06 | 32.38 | 456,830 | -0.01(-0.03%) |
Apr 15, 2015 | 32.00 | 32.67 | 31.86 | 32.38 | 534,594 | +0.50(+1.57%) |
Apr 14, 2015 | 31.86 | 32.00 | 31.69 | 31.89 | 509,025 | -0.11(-0.35%) |
Apr 13, 2015 | 32.15 | 32.31 | 31.95 | 32.00 | 402,936 | -0.22(-0.70%) |
Apr 10, 2015 | 32.40 | 32.57 | 32.17 | 32.22 | 375,822 | -0.06(-0.19%) |
Apr 09, 2015 | 32.10 | 32.29 | 31.92 | 32.28 | 745,772 | +0.14(+0.43%) |
Apr 08, 2015 | 32.19 | 32.26 | 31.95 | 32.14 | 460,225 | -0.05(-0.16%) |
Apr 07, 2015 | 32.40 | 32.59 | 32.16 | 32.20 | 442,561 | -0.21(-0.64%) |
Apr 06, 2015 | 32.03 | 32.63 | 31.96 | 32.40 | 1,028,688 | +0.25(+0.78%) |
Apr 02, 2015 | 32.09 | 32.15 | 32.15 | 32.15 | 453,843 | +0.02(+0.05%) |
Apr 01, 2015 | 32.44 | 32.44 | 31.97 | 32.14 | 766,088 | -0.35(-1.09%) |
Mar 31, 2015 | 32.46 | 32.54 | 32.20 | 32.49 | 437,080 | -0.05(-0.16%) |
Mar 30, 2015 | 32.11 | 32.65 | 32.11 | 32.54 | 581,927 | +0.56(+1.75%) |
Mar 27, 2015 | 31.85 | 32.03 | 31.72 | 31.98 | 259,542 | +0.09(+0.30%) |
Mar 26, 2015 | 31.76 | 32.01 | 31.72 | 31.89 | 293,797 | -0.05(-0.16%) |
Mar 25, 2015 | 32.46 | 32.48 | 31.93 | 31.94 | 335,433 | -0.40(-1.23%) |
Mar 24, 2015 | 32.57 | 32.69 | 32.26 | 32.33 | 785,481 | -0.30(-0.92%) |
Mar 23, 2015 | 32.83 | 32.89 | 32.45 | 32.63 | 694,192 | -0.20(-0.60%) |
Mar 20, 2015 | 32.79 | 33.01 | 32.45 | 32.83 | 1,424,820 | +0.17(+0.53%) |
Mar 19, 2015 | 32.61 | 32.73 | 32.41 | 32.66 | 321,868 | -0.10(-0.32%) |
Mar 18, 2015 | 32.50 | 32.90 | 32.07 | 32.76 | 515,944 | +0.11(+0.34%) |
Mar 17, 2015 | 32.39 | 32.69 | 32.27 | 32.65 | 538,955 | +0.06(+0.19%) |
Mar 16, 2015 | 32.11 | 32.60 | 32.07 | 32.59 | 464,315 | +0.56(+1.75%) |
Mar 13, 2015 | 32.35 | 32.54 | 31.81 | 32.03 | 817,084 | -0.43(-1.33%) |
Mar 12, 2015 | 32.53 | 32.68 | 32.28 | 32.46 | 603,360 | +0.09(+0.27%) |
Mar 11, 2015 | 32.16 | 32.43 | 31.99 | 32.38 | 1,541,854 | +0.24(+0.75%) |
Mar 10, 2015 | 32.14 | 32.31 | 32.07 | 32.14 | 1,111,162 | -0.38(-1.17%) |
Mar 09, 2015 | 32.38 | 32.72 | 32.25 | 32.51 | 559,436 | +0.19(+0.59%) |
Mar 06, 2015 | 32.48 | 32.59 | 32.25 | 32.32 | 850,911 | -0.29(-0.90%) |
Mar 05, 2015 | 32.42 | 32.73 | 32.26 | 32.62 | 719,343 | +0.22(+0.66%) |
Mar 04, 2015 | 32.43 | 32.58 | 32.58 | 32.40 | 687,811 | -0.18(-0.56%) |
Mar 03, 2015 | 32.76 | 32.83 | 32.56 | 32.58 | 1,004,479 | -0.18(-0.55%) |
Mar 02, 2015 | 31.98 | 32.78 | 31.90 | 32.76 | 952,700 | +0.85(+2.67%) |
Feb 27, 2015 | 32.04 | 32.06 | 31.86 | 31.91 | 1,085,795 | -0.11(-0.35%) |
Feb 26, 2015 | 31.99 | 32.22 | 31.89 | 32.02 | 831,742 | -0.02(-0.05%) |
Feb 25, 2015 | 31.93 | 32.15 | 31.82 | 32.04 | 891,618 | -0.06(-0.19%) |
Feb 24, 2015 | 31.16 | 32.38 | 31.15 | 32.10 | 1,034,323 | -0.58(-1.77%) |
Feb 23, 2015 | 33.00 | 33.13 | 32.57 | 32.68 | 603,724 | -0.41(-1.25%) |
Feb 20, 2015 | 32.76 | 33.13 | 32.39 | 33.09 | 424,969 | +0.28(+0.87%) |
Feb 19, 2015 | 32.40 | 32.88 | 32.20 | 32.81 | 398,088 | +0.24(+0.74%) |
Feb 18, 2015 | 32.25 | 32.61 | 32.25 | 32.57 | 628,257 | +0.33(+1.02%) |
Feb 17, 2015 | 32.79 | 32.85 | 32.20 | 32.24 | 606,516 | -0.57(-1.73%) |
Feb 13, 2015 | 32.26 | 32.81 | 32.81 | 32.81 | 720,810 | +0.56(+1.74%) |
Feb 12, 2015 | 32.38 | 32.44 | 32.02 | 32.25 | 792,834 | +0.09(+0.28%) |
Feb 11, 2015 | 32.37 | 32.59 | 31.99 | 32.16 | 529,532 | -0.38(-1.16%) |
Feb 10, 2015 | 32.68 | 32.71 | 32.26 | 32.53 | 514,695 | -0.03(-0.08%) |
Feb 09, 2015 | 32.42 | 32.74 | 32.36 | 32.56 | 637,565 | +0.04(+0.13%) |
Feb 06, 2015 | 32.29 | 32.53 | 32.13 | 32.52 | 756,969 | +0.33(+1.01%) |
Feb 05, 2015 | 31.80 | 32.21 | 31.74 | 32.19 | 669,234 | +0.55(+1.73%) |
Feb 04, 2015 | 32.05 | 32.11 | 31.51 | 31.64 | 572,046 | -0.51(-1.60%) |
Feb 03, 2015 | 31.80 | 32.17 | 31.78 | 32.16 | 678,501 | +0.56(+1.76%) |