Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.64 | 32.64 | 32.28 | 32.39 | 134,346 | -0.30(-0.91%) |
Apr 29, 2015 | 32.71 | 32.75 | 32.59 | 32.68 | 193,193 | -0.18(-0.53%) |
Apr 28, 2015 | 32.64 | 32.86 | 32.64 | 32.86 | 202,158 | +0.15(+0.45%) |
Apr 27, 2015 | 32.64 | 32.86 | 32.63 | 32.71 | 227,333 | +0.07(+0.21%) |
Apr 24, 2015 | 32.52 | 32.67 | 32.52 | 32.64 | 120,766 | +0.30(+0.92%) |
Apr 23, 2015 | 32.12 | 32.40 | 32.09 | 32.35 | 150,534 | +0.16(+0.50%) |
Apr 22, 2015 | 32.08 | 32.18 | 32.03 | 32.18 | 104,714 | +0.16(+0.51%) |
Apr 21, 2015 | 32.09 | 32.14 | 32.01 | 32.02 | 95,585 | -0.08(-0.25%) |
Apr 20, 2015 | 32.06 | 32.13 | 32.00 | 32.10 | 104,970 | +0.14(+0.44%) |
Apr 17, 2015 | 32.08 | 32.08 | 31.83 | 31.96 | 105,769 | -0.37(-1.14%) |
Apr 16, 2015 | 32.20 | 32.40 | 32.12 | 32.33 | 178,422 | +0.22(+0.67%) |
Apr 15, 2015 | 31.91 | 32.19 | 31.90 | 32.12 | 157,648 | +0.24(+0.76%) |
Apr 14, 2015 | 31.72 | 31.95 | 31.72 | 31.87 | 168,464 | +0.22(+0.68%) |
Apr 13, 2015 | 31.78 | 31.79 | 31.64 | 31.66 | 96,711 | -0.12(-0.38%) |
Apr 10, 2015 | 31.72 | 31.85 | 31.64 | 31.78 | 105,120 | +0.03(+0.09%) |
Apr 09, 2015 | 31.81 | 31.91 | 31.63 | 31.75 | 156,098 | -0.01(-0.04%) |
Apr 08, 2015 | 31.83 | 31.90 | 31.70 | 31.77 | 169,061 | +0.14(+0.43%) |
Apr 07, 2015 | 31.77 | 31.82 | 31.62 | 31.63 | 142,055 | -0.12(-0.38%) |
Apr 06, 2015 | 31.37 | 31.89 | 31.37 | 31.75 | 137,249 | +0.34(+1.07%) |
Apr 02, 2015 | 31.32 | 31.41 | 31.41 | 31.41 | 150,965 | +0.18(+0.56%) |
Apr 01, 2015 | 31.27 | 31.39 | 31.08 | 31.24 | 82,180 | +0.16(+0.52%) |
Mar 31, 2015 | 30.95 | 31.18 | 30.95 | 31.08 | 121,015 | -0.21(-0.67%) |
Mar 30, 2015 | 31.30 | 31.33 | 31.22 | 31.28 | 112,094 | -0.01(-0.02%) |
Mar 27, 2015 | 31.41 | 31.41 | 31.23 | 31.29 | 125,961 | -0.09(-0.30%) |
Mar 26, 2015 | 31.48 | 31.49 | 31.26 | 31.38 | 109,531 | -0.23(-0.72%) |
Mar 25, 2015 | 31.91 | 31.91 | 31.57 | 31.61 | 162,859 | -0.17(-0.55%) |
Mar 24, 2015 | 31.91 | 31.92 | 31.76 | 31.79 | 178,096 | -0.01(-0.04%) |
Mar 23, 2015 | 31.64 | 31.87 | 31.61 | 31.80 | 149,966 | +0.27(+0.85%) |
Mar 20, 2015 | 31.30 | 31.60 | 31.25 | 31.53 | 177,384 | +0.56(+1.82%) |
Mar 19, 2015 | 31.05 | 31.08 | 30.89 | 30.97 | 194,297 | -0.27(-0.86%) |
Mar 18, 2015 | 30.63 | 31.33 | 30.55 | 31.24 | 144,601 | +0.60(+1.97%) |
Mar 17, 2015 | 30.51 | 30.69 | 30.47 | 30.63 | 185,121 | -0.03(-0.09%) |
Mar 16, 2015 | 30.58 | 30.71 | 30.58 | 30.66 | 145,814 | +0.24(+0.79%) |
Mar 13, 2015 | 30.50 | 30.55 | 30.22 | 30.42 | 251,477 | -0.31(-1.01%) |
Mar 12, 2015 | 30.66 | 30.76 | 30.64 | 30.73 | 185,359 | +0.40(+1.33%) |
Mar 11, 2015 | 30.39 | 30.42 | 30.22 | 30.32 | 120,669 | +0.03(+0.09%) |
Mar 10, 2015 | 30.43 | 30.46 | 30.28 | 30.30 | 256,833 | -0.40(-1.31%) |
Mar 09, 2015 | 30.85 | 30.86 | 30.66 | 30.70 | 181,178 | -0.12(-0.39%) |
Mar 06, 2015 | 31.26 | 31.26 | 30.81 | 30.82 | 320,490 | -0.59(-1.88%) |
Mar 05, 2015 | 31.49 | 31.53 | 31.34 | 31.41 | 170,197 | -0.05(-0.17%) |
Mar 04, 2015 | 31.60 | 31.69 | 31.30 | 31.47 | 142,338 | -0.23(-0.72%) |
Mar 03, 2015 | 31.76 | 31.76 | 31.61 | 31.69 | 186,839 | -0.09(-0.30%) |
Mar 02, 2015 | 31.88 | 31.90 | 31.72 | 31.79 | 424,265 | -0.01(-0.04%) |
Feb 27, 2015 | 31.73 | 31.88 | 31.69 | 31.80 | 135,832 | +0.12(+0.38%) |
Feb 26, 2015 | 31.81 | 31.81 | 31.60 | 31.68 | 128,478 | -0.27(-0.84%) |
Feb 25, 2015 | 31.88 | 31.99 | 31.81 | 31.95 | 154,344 | +0.11(+0.34%) |
Feb 24, 2015 | 31.79 | 31.92 | 31.67 | 31.84 | 216,459 | +0.03(+0.08%) |
Feb 23, 2015 | 31.63 | 31.81 | 31.63 | 31.81 | 237,348 | +0.03(+0.08%) |
Feb 20, 2015 | 31.65 | 31.84 | 31.53 | 31.79 | 125,937 | +0.12(+0.38%) |
Feb 19, 2015 | 31.77 | 31.80 | 31.56 | 31.67 | 196,573 | -0.19(-0.59%) |
Feb 18, 2015 | 31.84 | 31.86 | 31.68 | 31.85 | 164,557 | +0.01(+0.04%) |
Feb 17, 2015 | 31.76 | 31.87 | 31.64 | 31.84 | 202,126 | +0.08(+0.25%) |
Feb 13, 2015 | 31.63 | 31.76 | 31.76 | 31.76 | 209,557 | +0.19(+0.59%) |
Feb 12, 2015 | 31.24 | 31.57 | 31.24 | 31.57 | 175,711 | +0.40(+1.29%) |
Feb 11, 2015 | 31.19 | 31.21 | 31.00 | 31.17 | 171,757 | -0.08(-0.26%) |
Feb 10, 2015 | 31.29 | 31.29 | 31.07 | 31.25 | 118,032 | +0.08(+0.26%) |
Feb 09, 2015 | 31.04 | 31.25 | 31.04 | 31.17 | 106,106 | -0.05(-0.17%) |
Feb 06, 2015 | 31.43 | 31.47 | 31.13 | 31.23 | 151,291 | -0.25(-0.81%) |
Feb 05, 2015 | 31.24 | 31.51 | 31.24 | 31.48 | 223,586 | +0.40(+1.29%) |
Feb 04, 2015 | 31.27 | 31.28 | 31.07 | 31.08 | 207,393 | -0.37(-1.19%) |
Feb 03, 2015 | 31.03 | 31.47 | 30.97 | 31.45 | 286,834 | +0.67(+2.17%) |