Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.62 | 32.62 | 32.18 | 32.27 | 1,780,168 | -0.71(-2.16%) |
Apr 29, 2015 | 33.00 | 33.13 | 32.72 | 32.98 | 286,837 | -0.18(-0.55%) |
Apr 28, 2015 | 33.26 | 33.27 | 33.08 | 33.17 | 377,169 | -0.04(-0.12%) |
Apr 27, 2015 | 33.29 | 33.38 | 33.17 | 33.20 | 355,558 | +0.03(+0.09%) |
Apr 24, 2015 | 33.31 | 33.31 | 33.11 | 33.17 | 362,053 | -0.03(-0.09%) |
Apr 23, 2015 | 33.20 | 33.27 | 33.16 | 33.20 | 235,693 | -0.15(-0.46%) |
Apr 22, 2015 | 33.28 | 33.37 | 33.18 | 33.36 | 185,851 | +0.30(+0.90%) |
Apr 21, 2015 | 32.42 | 33.21 | 32.98 | 33.06 | 562,843 | +0.64(+1.97%) |
Apr 20, 2015 | 32.31 | 32.47 | 32.31 | 32.42 | 401,815 | +0.29(+0.89%) |
Apr 17, 2015 | 32.32 | 32.32 | 32.07 | 32.13 | 412,675 | -0.43(-1.32%) |
Apr 16, 2015 | 32.49 | 32.57 | 32.46 | 32.56 | 199,902 | +0.10(+0.31%) |
Apr 15, 2015 | 32.46 | 32.53 | 32.39 | 32.46 | 243,560 | +0.06(+0.19%) |
Apr 14, 2015 | 32.39 | 32.44 | 32.20 | 32.40 | 236,829 | +0.03(+0.09%) |
Apr 13, 2015 | 32.39 | 32.46 | 32.31 | 32.37 | 263,957 | -0.25(-0.77%) |
Apr 10, 2015 | 32.50 | 32.63 | 32.42 | 32.62 | 222,999 | -0.08(-0.26%) |
Apr 09, 2015 | 32.47 | 32.71 | 32.43 | 32.71 | 170,065 | +0.15(+0.45%) |
Apr 08, 2015 | 32.62 | 32.65 | 32.49 | 32.56 | 199,581 | +0.07(+0.21%) |
Apr 07, 2015 | 32.45 | 32.61 | 32.43 | 32.49 | 204,073 | +0.30(+0.93%) |
Apr 06, 2015 | 31.82 | 32.25 | 31.82 | 32.19 | 762,945 | +0.34(+1.06%) |
Apr 02, 2015 | 31.87 | 31.86 | 31.86 | 31.86 | 108,173 | +0.32(+1.02%) |
Apr 01, 2015 | 31.50 | 31.54 | 31.28 | 31.54 | 173,381 | +0.07(+0.22%) |
Mar 31, 2015 | 31.57 | 31.64 | 31.45 | 31.47 | 484,206 | -0.74(-2.31%) |
Mar 30, 2015 | 32.10 | 32.25 | 32.06 | 32.21 | 408,429 | +0.34(+1.06%) |
Mar 27, 2015 | 31.75 | 31.90 | 31.71 | 31.87 | 262,038 | +0.12(+0.39%) |
Mar 26, 2015 | 31.70 | 31.89 | 31.57 | 31.75 | 384,606 | -0.36(-1.12%) |
Mar 25, 2015 | 32.27 | 32.30 | 32.05 | 32.11 | 228,343 | -0.15(-0.47%) |
Mar 24, 2015 | 32.24 | 32.42 | 32.19 | 32.26 | 254,313 | -0.05(-0.17%) |
Mar 23, 2015 | 32.29 | 32.37 | 32.25 | 32.32 | 214,195 | +0.04(+0.12%) |
Mar 20, 2015 | 32.30 | 32.30 | 32.20 | 32.28 | 195,102 | +0.28(+0.86%) |
Mar 19, 2015 | 31.96 | 32.09 | 31.92 | 32.00 | 210,471 | -0.10(-0.31%) |
Mar 18, 2015 | 32.05 | 32.23 | 31.89 | 32.10 | 576,687 | +0.16(+0.50%) |
Mar 17, 2015 | 31.84 | 31.99 | 31.75 | 31.94 | 318,410 | +0.05(+0.14%) |
Mar 16, 2015 | 31.84 | 31.94 | 31.83 | 31.90 | 198,251 | +0.18(+0.58%) |
Mar 13, 2015 | 31.67 | 31.74 | 31.51 | 31.71 | 181,999 | +0.05(+0.14%) |
Mar 12, 2015 | 31.50 | 31.76 | 31.47 | 31.67 | 446,812 | +0.60(+1.95%) |
Mar 11, 2015 | 30.90 | 31.16 | 30.89 | 31.06 | 168,075 | +0.28(+0.90%) |
Mar 10, 2015 | 30.80 | 30.85 | 30.69 | 30.79 | 232,143 | -0.40(-1.28%) |
Mar 09, 2015 | 31.05 | 31.27 | 31.05 | 31.18 | 288,234 | +0.02(+0.07%) |
Mar 06, 2015 | 31.27 | 31.47 | 31.12 | 31.16 | 251,704 | +0.10(+0.32%) |
Mar 05, 2015 | 31.12 | 31.17 | 31.04 | 31.06 | 200,022 | +0.27(+0.87%) |
Mar 04, 2015 | 30.92 | 30.95 | 30.59 | 30.79 | 236,970 | -0.16(-0.52%) |
Mar 03, 2015 | 31.00 | 31.00 | 30.83 | 30.95 | 374,926 | -0.21(-0.66%) |
Mar 02, 2015 | 30.93 | 31.17 | 30.89 | 31.16 | 201,120 | +0.21(+0.67%) |
Feb 27, 2015 | 31.05 | 31.05 | 30.92 | 30.95 | 184,698 | -0.13(-0.42%) |
Feb 26, 2015 | 31.01 | 31.13 | 30.94 | 31.08 | 263,920 | +0.40(+1.30%) |
Feb 25, 2015 | 30.68 | 30.76 | 30.60 | 30.69 | 187,238 | -0.04(-0.12%) |
Feb 24, 2015 | 30.68 | 30.83 | 30.68 | 30.72 | 664,312 | +0.11(+0.35%) |
Feb 23, 2015 | 30.62 | 30.63 | 30.50 | 30.62 | 121,075 | -0.19(-0.62%) |
Feb 20, 2015 | 30.48 | 30.82 | 30.40 | 30.81 | 127,072 | +0.29(+0.95%) |
Feb 19, 2015 | 30.48 | 30.57 | 30.42 | 30.52 | 314,916 | +0.30(+0.99%) |
Feb 18, 2015 | 30.35 | 30.36 | 30.18 | 30.22 | 101,094 | +0.31(+1.02%) |
Feb 17, 2015 | 29.88 | 29.99 | 29.75 | 29.91 | 116,031 | +0.17(+0.57%) |
Feb 13, 2015 | 29.66 | 29.75 | 29.75 | 29.75 | 142,009 | +0.38(+1.30%) |
Feb 12, 2015 | 29.23 | 29.39 | 29.14 | 29.36 | 204,833 | -0.20(-0.67%) |
Feb 11, 2015 | 29.28 | 29.60 | 29.20 | 29.56 | 341,672 | +0.21(+0.73%) |
Feb 10, 2015 | 29.24 | 29.37 | 29.14 | 29.35 | 185,303 | +0.60(+2.08%) |
Feb 09, 2015 | 28.84 | 28.91 | 28.67 | 28.75 | 144,235 | -0.33(-1.13%) |
Feb 06, 2015 | 29.09 | 29.29 | 29.02 | 29.08 | 168,582 | +0.05(+0.18%) |
Feb 05, 2015 | 28.80 | 29.03 | 28.80 | 29.03 | 119,592 | +0.34(+1.17%) |
Feb 04, 2015 | 28.71 | 28.87 | 28.63 | 28.69 | 115,894 | +0.11(+0.38%) |
Feb 03, 2015 | 28.38 | 28.58 | 28.37 | 28.58 | 583,474 | -0.11(-0.37%) |