Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.25 | 33.38 | 32.83 | 32.92 | 7,046,159 | -0.34(-1.01%) |
Apr 29, 2015 | 33.11 | 33.53 | 33.05 | 33.26 | 7,711,291 | +0.12(+0.36%) |
Apr 28, 2015 | 32.60 | 33.17 | 32.59 | 33.14 | 5,147,323 | +0.46(+1.40%) |
Apr 27, 2015 | 33.01 | 33.22 | 32.46 | 32.68 | 3,923,847 | -0.24(-0.73%) |
Apr 24, 2015 | 33.16 | 33.27 | 32.83 | 32.92 | 3,529,804 | -0.29(-0.87%) |
Apr 23, 2015 | 33.11 | 33.32 | 33.01 | 33.21 | 2,242,637 | -0.07(-0.22%) |
Apr 22, 2015 | 33.10 | 33.38 | 32.75 | 33.28 | 5,635,429 | +0.23(+0.70%) |
Apr 21, 2015 | 33.21 | 33.34 | 32.98 | 33.05 | 3,266,921 | -0.01(-0.02%) |
Apr 20, 2015 | 33.06 | 33.29 | 32.83 | 33.06 | 2,891,360 | +0.22(+0.68%) |
Apr 17, 2015 | 33.31 | 33.31 | 32.74 | 32.83 | 5,111,865 | -0.58(-1.75%) |
Apr 16, 2015 | 33.43 | 33.54 | 33.05 | 33.42 | 4,497,398 | -0.01(-0.02%) |
Apr 15, 2015 | 33.00 | 33.59 | 32.91 | 33.43 | 6,374,944 | +0.45(+1.36%) |
Apr 14, 2015 | 33.01 | 33.10 | 32.71 | 32.98 | 5,907,209 | -0.18(-0.53%) |
Apr 13, 2015 | 32.86 | 33.22 | 32.61 | 33.15 | 3,357,101 | +0.33(+1.00%) |
Apr 10, 2015 | 32.76 | 32.87 | 32.59 | 32.83 | 3,137,180 | +0.06(+0.20%) |
Apr 09, 2015 | 32.79 | 32.85 | 32.44 | 32.76 | 3,511,371 | -0.05(-0.15%) |
Apr 08, 2015 | 32.75 | 32.97 | 32.67 | 32.81 | 3,231,351 | +0.06(+0.20%) |
Apr 07, 2015 | 32.63 | 32.97 | 32.58 | 32.75 | 1,998,311 | +0.06(+0.17%) |
Apr 06, 2015 | 32.46 | 32.85 | 32.18 | 32.69 | 4,627,450 | -0.15(-0.46%) |
Apr 02, 2015 | 32.62 | 32.84 | 32.84 | 32.84 | 2,624,716 | +0.18(+0.56%) |
Apr 01, 2015 | 32.49 | 32.71 | 32.33 | 32.66 | 3,585,730 | -0.04(-0.12%) |
Mar 31, 2015 | 32.63 | 32.77 | 32.53 | 32.70 | 4,430,397 | -0.13(-0.39%) |
Mar 30, 2015 | 32.46 | 32.99 | 32.40 | 32.83 | 2,921,493 | +0.55(+1.71%) |
Mar 27, 2015 | 32.37 | 32.57 | 32.04 | 32.27 | 2,568,336 | -0.18(-0.54%) |
Mar 26, 2015 | 32.14 | 32.47 | 31.88 | 32.45 | 9,276,192 | +0.23(+0.72%) |
Mar 25, 2015 | 32.83 | 32.84 | 32.18 | 32.22 | 5,905,319 | -0.54(-1.64%) |
Mar 24, 2015 | 32.89 | 32.97 | 32.67 | 32.75 | 4,314,532 | -0.15(-0.46%) |
Mar 23, 2015 | 33.11 | 33.25 | 32.77 | 32.91 | 4,340,467 | -0.23(-0.70%) |
Mar 20, 2015 | 32.75 | 33.16 | 32.65 | 33.14 | 4,896,144 | +0.51(+1.56%) |
Mar 19, 2015 | 32.71 | 32.77 | 32.31 | 32.63 | 6,642,416 | -0.16(-0.49%) |
Mar 18, 2015 | 33.11 | 33.36 | 32.55 | 32.79 | 13,617,150 | -0.32(-0.96%) |
Mar 17, 2015 | 32.80 | 33.12 | 32.67 | 33.11 | 4,421,459 | +0.18(+0.56%) |
Mar 16, 2015 | 33.10 | 33.20 | 32.84 | 32.92 | 4,999,613 | -0.06(-0.19%) |
Mar 13, 2015 | 33.11 | 33.16 | 32.53 | 32.99 | 5,332,231 | -0.18(-0.55%) |
Mar 12, 2015 | 32.46 | 33.20 | 32.46 | 33.17 | 9,588,534 | +0.85(+2.62%) |
Mar 11, 2015 | 32.08 | 32.34 | 32.00 | 32.33 | 2,741,479 | +0.30(+0.95%) |
Mar 10, 2015 | 32.41 | 32.42 | 32.01 | 32.02 | 4,649,585 | -0.66(-2.00%) |
Mar 09, 2015 | 32.40 | 32.78 | 32.37 | 32.68 | 4,659,582 | +0.28(+0.86%) |
Mar 06, 2015 | 32.33 | 32.89 | 32.25 | 32.40 | 6,849,758 | +0.25(+0.77%) |
Mar 05, 2015 | 31.90 | 32.18 | 31.67 | 32.15 | 2,439,813 | +0.18(+0.57%) |
Mar 04, 2015 | 32.12 | 32.18 | 31.90 | 31.97 | 2,045,358 | -0.22(-0.67%) |
Mar 03, 2015 | 32.26 | 32.37 | 32.10 | 32.18 | 2,743,017 | -0.13(-0.39%) |
Mar 02, 2015 | 32.15 | 32.41 | 31.96 | 32.31 | 3,651,959 | +0.23(+0.72%) |
Feb 27, 2015 | 32.14 | 32.29 | 32.04 | 32.08 | 3,137,975 | -0.17(-0.52%) |
Feb 26, 2015 | 31.98 | 32.26 | 31.98 | 32.25 | 3,181,253 | +0.16(+0.50%) |
Feb 25, 2015 | 32.14 | 32.21 | 32.01 | 32.09 | 2,042,181 | -0.06(-0.20%) |
Feb 24, 2015 | 32.03 | 32.41 | 31.93 | 32.15 | 3,611,734 | +0.18(+0.55%) |
Feb 23, 2015 | 31.87 | 31.98 | 31.73 | 31.98 | 1,782,961 | -0.09(-0.27%) |
Feb 20, 2015 | 31.78 | 32.08 | 31.31 | 32.06 | 5,812,441 | +0.27(+0.85%) |
Feb 19, 2015 | 31.66 | 31.94 | 31.44 | 31.79 | 5,168,595 | -0.06(-0.18%) |
Feb 18, 2015 | 32.25 | 32.44 | 31.74 | 31.85 | 4,580,092 | -0.62(-1.90%) |
Feb 17, 2015 | 32.21 | 32.47 | 31.99 | 32.47 | 7,187,311 | +0.28(+0.88%) |
Feb 13, 2015 | 32.09 | 32.18 | 32.18 | 32.18 | 3,179,513 | +0.11(+0.35%) |
Feb 12, 2015 | 31.71 | 32.10 | 31.53 | 32.07 | 4,078,354 | +0.61(+1.95%) |
Feb 11, 2015 | 31.63 | 31.63 | 31.25 | 31.46 | 4,418,734 | -0.17(-0.53%) |
Feb 10, 2015 | 31.87 | 31.87 | 31.26 | 31.62 | 3,360,094 | +0.13(+0.41%) |
Feb 09, 2015 | 31.75 | 31.82 | 31.43 | 31.50 | 4,553,006 | -0.41(-1.30%) |
Feb 06, 2015 | 31.74 | 32.18 | 31.65 | 31.91 | 8,427,115 | +0.49(+1.57%) |
Feb 05, 2015 | 30.83 | 31.46 | 30.83 | 31.42 | 6,502,247 | +0.73(+2.39%) |
Feb 04, 2015 | 30.68 | 31.02 | 30.65 | 30.68 | 5,725,407 | -0.20(-0.65%) |
Feb 03, 2015 | 30.43 | 31.03 | 30.37 | 30.88 | 5,999,038 | +0.65(+2.14%) |