Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.00 | 33.00 | 32.32 | 32.40 | 390,886 | -0.60(-1.83%) |
Apr 29, 2015 | 32.57 | 33.01 | 32.28 | 33.00 | 331,558 | +0.52(+1.60%) |
Apr 28, 2015 | 32.15 | 32.52 | 31.96 | 32.48 | 367,679 | +0.38(+1.18%) |
Apr 27, 2015 | 31.91 | 32.28 | 31.74 | 32.10 | 237,629 | +0.08(+0.25%) |
Apr 24, 2015 | 32.06 | 32.29 | 31.91 | 32.02 | 300,829 | -0.03(-0.10%) |
Apr 23, 2015 | 32.27 | 32.55 | 31.99 | 32.06 | 293,666 | -0.35(-1.07%) |
Apr 22, 2015 | 32.18 | 32.70 | 32.18 | 32.40 | 200,006 | +0.12(+0.37%) |
Apr 21, 2015 | 32.41 | 32.64 | 32.16 | 32.28 | 166,473 | -0.20(-0.61%) |
Apr 20, 2015 | 32.42 | 32.72 | 32.34 | 32.48 | 177,646 | +0.05(+0.14%) |
Apr 17, 2015 | 32.50 | 32.72 | 32.24 | 32.44 | 158,692 | -0.25(-0.77%) |
Apr 16, 2015 | 32.96 | 32.96 | 32.43 | 32.69 | 191,758 | -0.24(-0.73%) |
Apr 15, 2015 | 32.22 | 33.15 | 32.14 | 32.93 | 231,343 | +0.70(+2.19%) |
Apr 14, 2015 | 32.42 | 32.58 | 32.12 | 32.22 | 224,068 | -0.18(-0.55%) |
Apr 13, 2015 | 32.64 | 32.74 | 32.36 | 32.40 | 202,853 | -0.14(-0.43%) |
Apr 10, 2015 | 32.28 | 32.58 | 32.09 | 32.54 | 182,357 | +0.34(+1.05%) |
Apr 09, 2015 | 32.14 | 32.27 | 31.91 | 32.20 | 171,328 | +0.04(+0.12%) |
Apr 08, 2015 | 32.04 | 32.18 | 31.68 | 32.16 | 242,131 | +0.13(+0.39%) |
Apr 07, 2015 | 31.83 | 32.14 | 31.74 | 32.04 | 217,522 | +0.21(+0.65%) |
Apr 06, 2015 | 31.52 | 31.91 | 31.35 | 31.83 | 219,314 | +0.35(+1.12%) |
Apr 02, 2015 | 31.31 | 31.48 | 31.48 | 31.48 | 284,292 | +0.17(+0.53%) |
Apr 01, 2015 | 31.73 | 31.90 | 31.12 | 31.31 | 341,819 | -0.43(-1.34%) |
Mar 31, 2015 | 31.62 | 31.84 | 31.19 | 31.74 | 376,971 | +0.11(+0.36%) |
Mar 30, 2015 | 31.66 | 31.90 | 31.51 | 31.62 | 368,626 | -0.12(-0.38%) |
Mar 27, 2015 | 31.96 | 32.22 | 31.74 | 31.74 | 286,149 | -0.18(-0.56%) |
Mar 26, 2015 | 31.26 | 32.05 | 31.19 | 31.92 | 302,503 | +0.67(+2.15%) |
Mar 25, 2015 | 31.03 | 31.37 | 30.87 | 31.25 | 325,019 | +0.17(+0.56%) |
Mar 24, 2015 | 31.55 | 31.70 | 31.00 | 31.08 | 336,364 | -0.45(-1.41%) |
Mar 23, 2015 | 31.67 | 31.84 | 31.33 | 31.53 | 579,263 | -0.15(-0.46%) |
Mar 20, 2015 | 31.42 | 32.22 | 31.41 | 31.67 | 1,182,346 | +0.28(+0.89%) |
Mar 19, 2015 | 31.61 | 31.80 | 31.12 | 31.39 | 388,541 | -0.35(-1.09%) |
Mar 18, 2015 | 31.25 | 31.89 | 31.09 | 31.74 | 317,972 | +0.41(+1.29%) |
Mar 17, 2015 | 31.07 | 31.43 | 30.99 | 31.33 | 262,944 | -0.05(-0.15%) |
Mar 16, 2015 | 31.71 | 31.91 | 31.35 | 31.38 | 354,136 | -0.20(-0.63%) |
Mar 13, 2015 | 31.62 | 31.64 | 31.25 | 31.58 | 301,737 | -0.25(-0.77%) |
Mar 12, 2015 | 31.55 | 31.90 | 31.47 | 31.82 | 283,382 | +0.44(+1.40%) |
Mar 11, 2015 | 31.69 | 31.74 | 31.17 | 31.39 | 237,896 | -0.25(-0.80%) |
Mar 10, 2015 | 30.81 | 31.89 | 30.59 | 31.64 | 356,706 | +0.55(+1.75%) |
Mar 09, 2015 | 32.02 | 32.10 | 30.91 | 31.09 | 564,480 | -0.96(-2.99%) |
Mar 06, 2015 | 32.62 | 32.81 | 31.95 | 32.05 | 190,242 | -0.98(-2.96%) |
Mar 05, 2015 | 32.27 | 33.03 | 32.14 | 33.03 | 400,737 | +0.61(+1.89%) |
Mar 04, 2015 | 32.15 | 32.44 | 32.09 | 32.42 | 383,085 | +0.33(+1.02%) |
Mar 03, 2015 | 31.98 | 32.13 | 31.66 | 32.09 | 340,500 | +0.11(+0.33%) |
Mar 02, 2015 | 32.75 | 32.75 | 31.93 | 31.98 | 307,342 | -0.74(-2.28%) |
Feb 27, 2015 | 32.75 | 32.91 | 32.58 | 32.73 | 155,742 | -0.07(-0.22%) |
Feb 26, 2015 | 33.18 | 33.21 | 32.59 | 32.80 | 156,156 | -0.33(-1.00%) |
Feb 25, 2015 | 33.27 | 33.41 | 32.98 | 33.13 | 167,156 | -0.18(-0.54%) |
Feb 24, 2015 | 33.40 | 33.57 | 33.13 | 33.31 | 270,181 | -0.09(-0.26%) |
Feb 23, 2015 | 33.57 | 33.70 | 33.29 | 33.40 | 175,551 | -0.30(-0.89%) |
Feb 20, 2015 | 33.62 | 33.75 | 33.24 | 33.70 | 214,181 | +0.05(+0.14%) |
Feb 19, 2015 | 33.99 | 33.99 | 33.55 | 33.65 | 215,451 | -0.33(-0.98%) |
Feb 18, 2015 | 34.03 | 34.16 | 33.63 | 33.99 | 253,946 | +0.00(+0.00%) |
Feb 17, 2015 | 33.84 | 34.22 | 33.57 | 33.99 | 233,054 | -0.01(-0.04%) |
Feb 13, 2015 | 33.80 | 34.00 | 34.00 | 34.00 | 269,851 | +0.12(+0.35%) |
Feb 12, 2015 | 33.30 | 34.01 | 33.15 | 33.88 | 259,689 | +0.78(+2.35%) |
Feb 11, 2015 | 33.57 | 33.61 | 33.04 | 33.10 | 410,283 | -0.46(-1.37%) |
Feb 10, 2015 | 33.47 | 33.71 | 33.02 | 33.56 | 238,021 | +0.10(+0.30%) |
Feb 09, 2015 | 33.72 | 34.07 | 33.37 | 33.46 | 397,455 | -0.57(-1.68%) |
Feb 06, 2015 | 34.36 | 34.51 | 33.83 | 34.03 | 644,736 | -0.15(-0.45%) |
Feb 05, 2015 | 32.88 | 34.22 | 32.88 | 34.18 | 554,868 | +0.29(+0.85%) |
Feb 04, 2015 | 34.27 | 34.28 | 33.81 | 33.90 | 434,247 | -0.27(-0.80%) |
Feb 03, 2015 | 33.99 | 34.27 | 33.61 | 34.17 | 569,835 | +0.59(+1.75%) |