Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.99 | 32.33 | 31.00 | 31.21 | 3,488,001 | -0.75(-2.34%) |
Apr 29, 2015 | 32.02 | 32.36 | 31.76 | 31.96 | 2,456,221 | -0.11(-0.35%) |
Apr 28, 2015 | 32.05 | 32.55 | 32.00 | 32.07 | 3,156,204 | -0.05(-0.15%) |
Apr 27, 2015 | 31.98 | 32.53 | 31.68 | 32.12 | 3,793,134 | +0.12(+0.38%) |
Apr 24, 2015 | 31.05 | 32.06 | 30.96 | 32.00 | 5,585,300 | +1.01(+3.27%) |
Apr 23, 2015 | 31.19 | 31.38 | 30.71 | 30.99 | 2,722,543 | -0.15(-0.49%) |
Apr 22, 2015 | 30.86 | 31.24 | 30.59 | 31.14 | 2,627,191 | +0.40(+1.31%) |
Apr 21, 2015 | 30.64 | 31.18 | 30.55 | 30.74 | 2,727,669 | +0.13(+0.42%) |
Apr 20, 2015 | 30.62 | 30.99 | 30.53 | 30.61 | 2,575,318 | +0.09(+0.29%) |
Apr 17, 2015 | 30.36 | 30.58 | 30.05 | 30.52 | 3,120,521 | +0.00(+0.00%) |
Apr 16, 2015 | 30.22 | 30.81 | 30.11 | 30.52 | 3,733,591 | +0.21(+0.69%) |
Apr 15, 2015 | 30.01 | 30.51 | 29.97 | 30.31 | 5,267,111 | +0.48(+1.62%) |
Apr 14, 2015 | 29.23 | 29.83 | 29.03 | 29.83 | 3,191,898 | +0.80(+2.77%) |
Apr 13, 2015 | 29.93 | 30.22 | 28.89 | 29.02 | 4,387,459 | -1.11(-3.69%) |
Apr 10, 2015 | 29.88 | 30.16 | 29.78 | 30.13 | 2,763,471 | +0.46(+1.55%) |
Apr 09, 2015 | 29.74 | 30.05 | 29.50 | 29.68 | 2,720,766 | -0.13(-0.43%) |
Apr 08, 2015 | 30.34 | 30.87 | 29.66 | 29.80 | 3,371,522 | -0.40(-1.33%) |
Apr 07, 2015 | 30.63 | 30.81 | 29.94 | 30.21 | 3,596,116 | -0.31(-1.03%) |
Apr 06, 2015 | 30.67 | 31.00 | 29.72 | 30.52 | 4,980,329 | +0.06(+0.18%) |
Apr 02, 2015 | 32.36 | 30.46 | 30.46 | 30.46 | 5,679,345 | -2.03(-6.24%) |
Apr 01, 2015 | 32.41 | 32.96 | 32.38 | 32.49 | 2,996,689 | +0.08(+0.25%) |
Mar 31, 2015 | 32.30 | 32.89 | 32.29 | 32.41 | 2,823,803 | -0.40(-1.23%) |
Mar 30, 2015 | 32.09 | 32.96 | 32.07 | 32.81 | 3,947,628 | +0.99(+3.11%) |
Mar 27, 2015 | 32.75 | 32.87 | 31.66 | 31.82 | 2,640,927 | -0.80(-2.44%) |
Mar 26, 2015 | 33.58 | 33.67 | 32.47 | 32.62 | 3,445,766 | -0.66(-1.98%) |
Mar 25, 2015 | 33.46 | 33.87 | 33.23 | 33.28 | 4,436,573 | +0.14(+0.41%) |
Mar 24, 2015 | 33.03 | 33.36 | 32.68 | 33.15 | 2,220,770 | +0.02(+0.05%) |
Mar 23, 2015 | 33.10 | 33.52 | 33.10 | 33.13 | 2,805,492 | +0.30(+0.91%) |
Mar 20, 2015 | 33.02 | 33.33 | 32.65 | 32.83 | 9,743,771 | -0.11(-0.34%) |
Mar 19, 2015 | 33.14 | 33.23 | 32.70 | 32.94 | 2,867,372 | -0.56(-1.68%) |
Mar 18, 2015 | 32.20 | 33.71 | 32.05 | 33.51 | 3,810,584 | +1.34(+4.18%) |
Mar 17, 2015 | 32.01 | 32.20 | 31.30 | 32.16 | 2,565,248 | -0.06(-0.20%) |
Mar 16, 2015 | 31.10 | 32.30 | 30.71 | 32.23 | 3,636,813 | +0.74(+2.35%) |
Mar 13, 2015 | 30.79 | 31.55 | 30.64 | 31.49 | 5,031,974 | +0.62(+2.01%) |
Mar 12, 2015 | 31.59 | 31.91 | 30.83 | 30.87 | 3,186,667 | -0.42(-1.34%) |
Mar 11, 2015 | 30.63 | 31.34 | 30.38 | 31.29 | 4,514,986 | +0.65(+2.13%) |
Mar 10, 2015 | 31.21 | 31.37 | 30.25 | 30.63 | 5,146,931 | -0.84(-2.66%) |
Mar 09, 2015 | 32.14 | 33.05 | 31.45 | 31.47 | 5,204,091 | -0.52(-1.63%) |
Mar 06, 2015 | 32.75 | 33.60 | 31.90 | 31.99 | 3,693,873 | -0.97(-2.93%) |
Mar 05, 2015 | 32.78 | 33.29 | 32.58 | 32.96 | 3,875,868 | +0.66(+2.05%) |
Mar 04, 2015 | 33.15 | 33.42 | 32.19 | 32.30 | 3,879,189 | -1.13(-3.37%) |
Mar 03, 2015 | 33.15 | 33.59 | 33.02 | 33.42 | 4,224,725 | +0.57(+1.73%) |
Mar 02, 2015 | 34.87 | 34.95 | 32.68 | 32.86 | 7,568,774 | -2.28(-6.48%) |
Feb 27, 2015 | 35.56 | 35.98 | 34.89 | 35.13 | 4,939,666 | -0.34(-0.95%) |
Feb 26, 2015 | 34.08 | 35.60 | 33.98 | 35.47 | 7,541,419 | +1.72(+5.11%) |
Feb 25, 2015 | 32.74 | 33.85 | 32.15 | 33.74 | 6,128,816 | +1.14(+3.50%) |
Feb 24, 2015 | 33.34 | 33.34 | 32.54 | 32.60 | 7,046,231 | -0.85(-2.53%) |
Feb 23, 2015 | 32.65 | 33.60 | 32.64 | 33.45 | 4,483,099 | +0.62(+1.87%) |
Feb 20, 2015 | 32.95 | 33.35 | 32.38 | 32.83 | 4,442,500 | -0.05(-0.15%) |
Feb 19, 2015 | 33.06 | 33.16 | 32.27 | 32.88 | 5,745,165 | -0.55(-1.65%) |
Feb 18, 2015 | 33.20 | 33.54 | 32.98 | 33.43 | 2,799,305 | +0.15(+0.46%) |
Feb 17, 2015 | 33.38 | 33.65 | 32.86 | 33.28 | 3,578,077 | -0.10(-0.29%) |
Feb 13, 2015 | 32.38 | 33.38 | 33.38 | 33.38 | 3,929,802 | +1.05(+3.24%) |
Feb 12, 2015 | 31.51 | 32.39 | 31.24 | 32.33 | 3,249,823 | +1.11(+3.56%) |
Feb 11, 2015 | 31.20 | 31.43 | 30.93 | 31.22 | 2,528,119 | -0.34(-1.06%) |
Feb 10, 2015 | 30.84 | 31.67 | 30.62 | 31.55 | 2,835,465 | +0.72(+2.33%) |
Feb 09, 2015 | 30.84 | 31.11 | 30.40 | 30.84 | 2,951,006 | +0.06(+0.21%) |
Feb 06, 2015 | 30.92 | 31.09 | 30.41 | 30.77 | 3,566,903 | +0.04(+0.13%) |
Feb 05, 2015 | 30.68 | 30.91 | 30.16 | 30.73 | 2,284,352 | +0.38(+1.24%) |
Feb 04, 2015 | 29.82 | 30.52 | 29.55 | 30.36 | 4,063,202 | +0.22(+0.72%) |
Feb 03, 2015 | 29.87 | 30.22 | 29.46 | 30.14 | 4,068,366 | +0.54(+1.81%) |