Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.82 | 32.87 | 32.68 | 32.81 | 385,860 | -0.46(-1.38%) |
Apr 29, 2015 | 33.20 | 33.34 | 33.13 | 33.27 | 1,474,492 | -0.52(-1.54%) |
Apr 28, 2015 | 33.54 | 33.81 | 33.54 | 33.79 | 669,680 | +0.35(+1.06%) |
Apr 27, 2015 | 33.47 | 33.65 | 33.43 | 33.43 | 1,193,287 | +0.12(+0.35%) |
Apr 24, 2015 | 33.26 | 33.34 | 33.18 | 33.31 | 536,207 | +0.58(+1.76%) |
Apr 23, 2015 | 32.46 | 32.77 | 32.43 | 32.74 | 433,916 | +0.17(+0.51%) |
Apr 22, 2015 | 32.55 | 32.59 | 32.41 | 32.57 | 311,355 | +0.08(+0.26%) |
Apr 21, 2015 | 32.56 | 32.66 | 32.47 | 32.49 | 395,023 | +0.03(+0.11%) |
Apr 20, 2015 | 32.48 | 32.55 | 32.41 | 32.46 | 1,072,330 | -0.08(-0.26%) |
Apr 17, 2015 | 32.52 | 32.59 | 32.38 | 32.54 | 1,124,239 | -0.53(-1.59%) |
Apr 16, 2015 | 32.93 | 33.18 | 32.89 | 33.07 | 396,200 | +0.24(+0.74%) |
Apr 15, 2015 | 32.60 | 32.91 | 32.54 | 32.82 | 492,088 | +0.06(+0.17%) |
Apr 14, 2015 | 32.71 | 32.83 | 32.59 | 32.77 | 238,476 | +0.19(+0.57%) |
Apr 13, 2015 | 32.69 | 32.82 | 32.55 | 32.58 | 698,230 | -0.36(-1.09%) |
Apr 10, 2015 | 32.86 | 32.95 | 32.79 | 32.94 | 464,692 | -0.03(-0.11%) |
Apr 09, 2015 | 32.82 | 33.06 | 32.71 | 32.98 | 814,329 | +0.39(+1.19%) |
Apr 08, 2015 | 32.55 | 32.74 | 32.48 | 32.59 | 1,713,396 | +0.55(+1.71%) |
Apr 07, 2015 | 32.12 | 32.20 | 32.00 | 32.04 | 630,167 | +0.10(+0.33%) |
Apr 06, 2015 | 31.62 | 32.16 | 31.60 | 31.94 | 799,277 | +0.21(+0.68%) |
Apr 02, 2015 | 31.64 | 31.72 | 31.72 | 31.72 | 433,266 | +0.10(+0.33%) |
Apr 01, 2015 | 31.64 | 31.69 | 31.51 | 31.62 | 695,754 | +0.17(+0.53%) |
Mar 31, 2015 | 31.46 | 31.59 | 31.42 | 31.45 | 599,234 | -0.33(-1.03%) |
Mar 30, 2015 | 31.78 | 31.85 | 31.73 | 31.78 | 547,762 | -0.14(-0.43%) |
Mar 27, 2015 | 32.02 | 32.06 | 31.87 | 31.91 | 1,337,354 | -0.12(-0.37%) |
Mar 26, 2015 | 32.12 | 32.18 | 31.92 | 32.03 | 599,991 | -0.12(-0.37%) |
Mar 25, 2015 | 32.46 | 32.55 | 32.14 | 32.15 | 295,030 | -0.22(-0.69%) |
Mar 24, 2015 | 32.41 | 32.46 | 32.33 | 32.37 | 1,358,795 | +0.04(+0.13%) |
Mar 23, 2015 | 32.18 | 32.38 | 32.13 | 32.33 | 583,267 | +0.18(+0.56%) |
Mar 20, 2015 | 31.95 | 32.22 | 31.91 | 32.15 | 1,730,570 | +0.61(+1.93%) |
Mar 19, 2015 | 31.62 | 31.63 | 31.42 | 31.54 | 550,324 | -0.13(-0.42%) |
Mar 18, 2015 | 30.97 | 31.73 | 30.94 | 31.67 | 586,795 | +0.73(+2.35%) |
Mar 17, 2015 | 30.90 | 31.02 | 30.85 | 30.94 | 1,087,920 | -0.17(-0.56%) |
Mar 16, 2015 | 30.99 | 31.15 | 30.99 | 31.12 | 327,260 | +0.30(+0.99%) |
Mar 13, 2015 | 30.92 | 30.92 | 30.63 | 30.81 | 514,644 | -0.49(-1.57%) |
Mar 12, 2015 | 31.30 | 31.35 | 31.20 | 31.30 | 848,344 | +0.58(+1.90%) |
Mar 11, 2015 | 30.86 | 30.86 | 30.67 | 30.72 | 1,080,438 | -0.02(-0.07%) |
Mar 10, 2015 | 31.01 | 31.04 | 30.74 | 30.74 | 606,848 | -0.67(-2.14%) |
Mar 09, 2015 | 31.48 | 31.48 | 31.36 | 31.42 | 275,291 | -0.01(-0.04%) |
Mar 06, 2015 | 31.70 | 31.71 | 31.40 | 31.43 | 381,496 | -0.41(-1.28%) |
Mar 05, 2015 | 31.94 | 31.94 | 31.77 | 31.84 | 1,485,833 | -0.21(-0.65%) |
Mar 04, 2015 | 32.07 | 32.22 | 31.92 | 32.05 | 364,873 | -0.17(-0.54%) |
Mar 03, 2015 | 32.24 | 32.25 | 32.19 | 32.22 | 464,830 | +0.01(+0.04%) |
Mar 02, 2015 | 32.17 | 32.21 | 32.10 | 32.21 | 599,674 | +0.06(+0.19%) |
Feb 27, 2015 | 32.12 | 32.20 | 32.05 | 32.14 | 542,403 | +0.12(+0.37%) |
Feb 26, 2015 | 32.23 | 32.25 | 31.97 | 32.03 | 476,822 | -0.26(-0.82%) |
Feb 25, 2015 | 32.43 | 32.43 | 32.27 | 32.29 | 384,473 | +0.08(+0.24%) |
Feb 24, 2015 | 32.00 | 32.26 | 31.93 | 32.21 | 708,719 | +0.24(+0.76%) |
Feb 23, 2015 | 31.98 | 32.02 | 31.90 | 31.97 | 247,798 | -0.15(-0.45%) |
Feb 20, 2015 | 31.89 | 32.14 | 31.84 | 32.12 | 296,666 | +0.15(+0.48%) |
Feb 19, 2015 | 31.94 | 32.10 | 31.90 | 31.96 | 328,131 | -0.12(-0.37%) |
Feb 18, 2015 | 31.93 | 32.16 | 31.90 | 32.08 | 463,369 | +0.13(+0.41%) |
Feb 17, 2015 | 31.89 | 31.98 | 31.78 | 31.95 | 473,904 | +0.11(+0.35%) |
Feb 13, 2015 | 31.66 | 31.84 | 31.84 | 31.84 | 388,699 | +0.44(+1.41%) |
Feb 12, 2015 | 31.20 | 31.44 | 31.14 | 31.39 | 613,453 | +0.10(+0.33%) |
Feb 11, 2015 | 31.33 | 31.37 | 31.14 | 31.29 | 449,349 | -0.31(-0.99%) |
Feb 10, 2015 | 31.58 | 31.63 | 31.46 | 31.60 | 209,901 | +0.08(+0.24%) |
Feb 09, 2015 | 31.57 | 31.71 | 31.49 | 31.53 | 711,300 | -0.08(-0.26%) |
Feb 06, 2015 | 31.54 | 31.73 | 31.54 | 31.61 | 607,991 | -0.19(-0.59%) |
Feb 05, 2015 | 31.55 | 31.80 | 31.55 | 31.80 | 798,151 | +0.35(+1.10%) |
Feb 04, 2015 | 31.49 | 31.64 | 31.40 | 31.45 | 447,042 | -0.12(-0.40%) |
Feb 03, 2015 | 31.12 | 31.68 | 31.12 | 31.57 | 427,815 | +0.39(+1.24%) |