Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.00 | 33.21 | 32.94 | 33.00 | 1,048,374 | -0.12(-0.36%) |
Apr 29, 2015 | 33.44 | 33.52 | 33.01 | 33.12 | 1,384,663 | -0.60(-1.79%) |
Apr 28, 2015 | 33.62 | 33.80 | 33.50 | 33.72 | 1,015,729 | -0.23(-0.67%) |
Apr 27, 2015 | 34.11 | 34.12 | 33.88 | 33.95 | 1,043,232 | +0.08(+0.24%) |
Apr 24, 2015 | 33.82 | 34.02 | 33.72 | 33.87 | 910,940 | +0.07(+0.20%) |
Apr 23, 2015 | 33.41 | 33.88 | 33.38 | 33.80 | 1,240,508 | +0.29(+0.88%) |
Apr 22, 2015 | 33.60 | 33.69 | 33.40 | 33.50 | 1,676,386 | -0.13(-0.38%) |
Apr 21, 2015 | 33.71 | 33.76 | 33.57 | 33.63 | 1,140,072 | +0.26(+0.78%) |
Apr 20, 2015 | 33.57 | 33.60 | 33.33 | 33.37 | 1,806,658 | -0.06(-0.18%) |
Apr 17, 2015 | 33.56 | 33.57 | 33.28 | 33.43 | 2,665,562 | -0.26(-0.78%) |
Apr 16, 2015 | 33.75 | 33.77 | 33.42 | 33.69 | 2,737,482 | +1.24(+3.82%) |
Apr 15, 2015 | 32.49 | 32.61 | 32.28 | 32.45 | 1,481,406 | +0.34(+1.07%) |
Apr 14, 2015 | 32.00 | 32.18 | 31.91 | 32.11 | 1,054,190 | +0.30(+0.94%) |
Apr 13, 2015 | 31.88 | 31.97 | 31.79 | 31.81 | 705,416 | -0.25(-0.77%) |
Apr 10, 2015 | 31.92 | 32.15 | 31.91 | 32.06 | 812,857 | -0.08(-0.26%) |
Apr 09, 2015 | 32.29 | 32.30 | 32.09 | 32.14 | 1,138,383 | +0.03(+0.09%) |
Apr 08, 2015 | 32.40 | 32.43 | 32.00 | 32.11 | 896,784 | -0.07(-0.21%) |
Apr 07, 2015 | 32.31 | 32.49 | 32.16 | 32.18 | 1,179,633 | +0.19(+0.58%) |
Apr 06, 2015 | 31.79 | 32.19 | 31.79 | 31.99 | 850,070 | +0.22(+0.68%) |
Apr 02, 2015 | 31.53 | 31.77 | 31.77 | 31.77 | 1,599,092 | +0.49(+1.58%) |
Apr 01, 2015 | 31.20 | 31.32 | 31.00 | 31.28 | 2,125,565 | +0.09(+0.29%) |
Mar 31, 2015 | 31.09 | 31.45 | 31.08 | 31.19 | 1,929,795 | -0.82(-2.57%) |
Mar 30, 2015 | 31.81 | 32.11 | 31.79 | 32.01 | 1,020,939 | +0.22(+0.71%) |
Mar 27, 2015 | 31.50 | 31.82 | 31.49 | 31.79 | 848,253 | +0.10(+0.33%) |
Mar 26, 2015 | 31.72 | 31.77 | 31.46 | 31.68 | 1,226,824 | -0.26(-0.82%) |
Mar 25, 2015 | 32.38 | 32.41 | 31.94 | 31.94 | 1,140,178 | -0.26(-0.81%) |
Mar 24, 2015 | 32.47 | 32.53 | 32.19 | 32.20 | 1,277,134 | -0.16(-0.51%) |
Mar 23, 2015 | 32.32 | 32.53 | 32.26 | 32.37 | 1,076,915 | +0.04(+0.12%) |
Mar 20, 2015 | 32.23 | 32.46 | 32.14 | 32.33 | 1,893,659 | +0.53(+1.67%) |
Mar 19, 2015 | 32.01 | 32.08 | 31.76 | 31.80 | 1,805,903 | -0.80(-2.45%) |
Mar 18, 2015 | 31.94 | 32.73 | 31.86 | 32.60 | 2,026,773 | +0.81(+2.54%) |
Mar 17, 2015 | 31.73 | 31.85 | 31.56 | 31.79 | 955,601 | -0.13(-0.40%) |
Mar 16, 2015 | 31.79 | 32.04 | 31.77 | 31.92 | 1,052,739 | +0.47(+1.50%) |
Mar 13, 2015 | 31.19 | 31.47 | 31.17 | 31.45 | 1,579,523 | -0.03(-0.09%) |
Mar 12, 2015 | 31.55 | 31.67 | 31.34 | 31.48 | 1,479,062 | +0.01(+0.05%) |
Mar 11, 2015 | 31.58 | 31.61 | 31.40 | 31.46 | 1,586,245 | -0.04(-0.12%) |
Mar 10, 2015 | 31.79 | 31.83 | 31.50 | 31.50 | 1,536,087 | -0.45(-1.40%) |
Mar 09, 2015 | 32.06 | 32.09 | 31.82 | 31.95 | 1,242,470 | -0.22(-0.67%) |
Mar 06, 2015 | 32.69 | 32.71 | 32.12 | 32.17 | 1,185,850 | -0.94(-2.85%) |
Mar 05, 2015 | 33.10 | 33.18 | 33.03 | 33.11 | 1,313,617 | +0.42(+1.28%) |
Mar 04, 2015 | 32.78 | 32.86 | 32.59 | 32.69 | 2,636,505 | -0.25(-0.75%) |
Mar 03, 2015 | 33.17 | 33.19 | 32.89 | 32.94 | 2,006,416 | -0.11(-0.34%) |
Mar 02, 2015 | 33.10 | 33.16 | 32.94 | 33.05 | 1,722,543 | +0.07(+0.20%) |
Feb 27, 2015 | 32.91 | 33.18 | 32.89 | 32.98 | 2,317,298 | +0.04(+0.14%) |
Feb 26, 2015 | 32.69 | 33.03 | 32.69 | 32.94 | 2,569,363 | +0.05(+0.16%) |
Feb 25, 2015 | 33.01 | 32.92 | 32.65 | 32.89 | 1,881,479 | -0.12(-0.36%) |
Feb 24, 2015 | 32.95 | 33.09 | 32.74 | 33.01 | 1,993,725 | +0.22(+0.66%) |
Feb 23, 2015 | 32.59 | 32.84 | 32.50 | 32.79 | 3,610,830 | +0.38(+1.18%) |
Feb 20, 2015 | 32.01 | 32.50 | 31.94 | 32.41 | 2,563,367 | +0.06(+0.18%) |
Feb 19, 2015 | 32.35 | 32.53 | 32.27 | 32.35 | 1,751,841 | +0.17(+0.53%) |
Feb 18, 2015 | 31.89 | 32.26 | 31.86 | 32.18 | 1,461,134 | -0.11(-0.35%) |
Feb 17, 2015 | 32.18 | 32.36 | 31.91 | 32.29 | 1,529,360 | +0.11(+0.35%) |
Feb 13, 2015 | 32.24 | 32.18 | 32.18 | 32.18 | 1,319,448 | -0.13(-0.39%) |
Feb 12, 2015 | 32.01 | 32.33 | 32.00 | 32.30 | 1,565,153 | +0.19(+0.61%) |
Feb 11, 2015 | 32.12 | 32.21 | 31.96 | 32.11 | 825,730 | +0.00(+0.00%) |
Feb 10, 2015 | 31.99 | 32.20 | 31.84 | 32.11 | 1,044,426 | +0.15(+0.47%) |
Feb 09, 2015 | 31.54 | 32.05 | 31.54 | 31.96 | 1,276,858 | +0.05(+0.16%) |
Feb 06, 2015 | 32.06 | 32.14 | 31.79 | 31.91 | 1,365,535 | -0.64(-1.98%) |
Feb 05, 2015 | 32.32 | 32.55 | 32.29 | 32.55 | 2,205,086 | +0.13(+0.42%) |
Feb 04, 2015 | 32.36 | 32.57 | 32.27 | 32.41 | 2,894,034 | -0.17(-0.53%) |
Feb 03, 2015 | 32.43 | 32.62 | 32.36 | 32.59 | 2,338,866 | +0.02(+0.07%) |