Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.37 | 34.65 | 33.39 | 33.74 | 6,511,912 | +1.08(+3.31%) |
Apr 29, 2015 | 32.81 | 33.22 | 32.41 | 32.66 | 2,263,822 | -0.38(-1.15%) |
Apr 28, 2015 | 33.08 | 33.30 | 32.72 | 33.04 | 2,713,785 | -0.11(-0.32%) |
Apr 27, 2015 | 34.01 | 34.02 | 33.02 | 33.15 | 2,387,589 | -0.84(-2.47%) |
Apr 24, 2015 | 33.49 | 34.20 | 33.31 | 33.98 | 1,883,896 | +0.56(+1.69%) |
Apr 23, 2015 | 33.16 | 33.61 | 33.14 | 33.42 | 2,913,868 | +0.16(+0.48%) |
Apr 22, 2015 | 33.37 | 33.50 | 33.12 | 33.26 | 2,260,065 | -0.07(-0.21%) |
Apr 21, 2015 | 33.24 | 33.52 | 32.97 | 33.33 | 1,636,116 | +0.25(+0.76%) |
Apr 20, 2015 | 32.58 | 33.16 | 32.51 | 33.08 | 1,219,690 | +0.61(+1.89%) |
Apr 17, 2015 | 32.66 | 32.86 | 32.36 | 32.47 | 657,148 | -0.35(-1.08%) |
Apr 16, 2015 | 32.60 | 32.84 | 32.56 | 32.82 | 804,257 | +0.08(+0.24%) |
Apr 15, 2015 | 33.26 | 33.26 | 32.71 | 32.74 | 777,139 | -0.44(-1.33%) |
Apr 14, 2015 | 33.20 | 33.31 | 32.95 | 33.18 | 897,354 | +0.01(+0.02%) |
Apr 13, 2015 | 33.27 | 33.46 | 33.10 | 33.17 | 679,966 | -0.12(-0.38%) |
Apr 10, 2015 | 33.50 | 33.57 | 33.23 | 33.30 | 647,443 | -0.10(-0.30%) |
Apr 09, 2015 | 33.35 | 33.45 | 32.94 | 33.40 | 629,608 | +0.16(+0.48%) |
Apr 08, 2015 | 32.88 | 33.30 | 32.12 | 33.24 | 1,224,607 | +0.21(+0.64%) |
Apr 07, 2015 | 33.20 | 33.58 | 32.99 | 33.03 | 1,116,436 | -0.18(-0.54%) |
Apr 06, 2015 | 32.74 | 33.41 | 32.56 | 33.21 | 3,411,358 | +0.27(+0.80%) |
Apr 02, 2015 | 32.65 | 32.95 | 32.95 | 32.95 | 1,256,400 | +0.37(+1.14%) |
Apr 01, 2015 | 32.90 | 32.97 | 32.28 | 32.58 | 1,494,441 | -0.45(-1.36%) |
Mar 31, 2015 | 33.15 | 33.34 | 32.86 | 33.02 | 1,770,482 | -0.14(-0.42%) |
Mar 30, 2015 | 32.72 | 33.24 | 32.66 | 33.16 | 1,122,078 | +0.67(+2.08%) |
Mar 27, 2015 | 31.99 | 32.60 | 31.95 | 32.49 | 956,392 | +0.55(+1.72%) |
Mar 26, 2015 | 31.84 | 32.15 | 31.30 | 31.94 | 1,605,191 | -0.09(-0.28%) |
Mar 25, 2015 | 32.68 | 32.74 | 32.00 | 32.03 | 1,575,823 | -0.56(-1.72%) |
Mar 24, 2015 | 32.96 | 32.97 | 32.47 | 32.59 | 1,299,171 | -0.40(-1.21%) |
Mar 23, 2015 | 33.31 | 33.33 | 32.99 | 32.99 | 1,267,687 | -0.27(-0.81%) |
Mar 20, 2015 | 33.04 | 33.31 | 32.82 | 33.26 | 2,546,916 | +0.28(+0.85%) |
Mar 19, 2015 | 32.75 | 33.03 | 32.68 | 32.98 | 1,720,237 | +0.24(+0.73%) |
Mar 18, 2015 | 32.32 | 33.14 | 32.30 | 32.74 | 1,900,613 | +0.28(+0.86%) |
Mar 17, 2015 | 32.29 | 32.53 | 32.22 | 32.46 | 886,614 | -0.06(-0.18%) |
Mar 16, 2015 | 32.38 | 32.84 | 32.38 | 32.52 | 1,372,059 | +0.23(+0.71%) |
Mar 13, 2015 | 32.15 | 32.39 | 32.01 | 32.29 | 2,081,598 | +0.04(+0.12%) |
Mar 12, 2015 | 32.02 | 32.28 | 31.88 | 32.25 | 634,616 | +0.29(+0.91%) |
Mar 11, 2015 | 32.10 | 32.27 | 31.87 | 31.96 | 1,270,113 | +0.05(+0.14%) |
Mar 10, 2015 | 31.55 | 32.15 | 31.40 | 31.91 | 1,445,732 | +0.13(+0.41%) |
Mar 09, 2015 | 32.19 | 32.26 | 31.66 | 31.79 | 1,641,342 | -0.37(-1.17%) |
Mar 06, 2015 | 32.48 | 32.55 | 32.07 | 32.16 | 1,432,071 | -0.28(-0.85%) |
Mar 05, 2015 | 31.38 | 32.53 | 31.25 | 32.44 | 1,927,663 | +0.08(+0.25%) |
Mar 04, 2015 | 32.46 | 32.56 | 32.23 | 32.35 | 1,659,503 | -0.21(-0.64%) |
Mar 03, 2015 | 32.47 | 32.66 | 32.32 | 32.56 | 2,293,229 | -0.12(-0.35%) |
Mar 02, 2015 | 32.38 | 32.74 | 32.16 | 32.68 | 2,337,888 | +0.30(+0.93%) |
Feb 27, 2015 | 32.26 | 32.49 | 32.15 | 32.38 | 1,690,548 | +0.17(+0.53%) |
Feb 26, 2015 | 31.98 | 32.21 | 31.78 | 32.21 | 1,231,612 | +0.15(+0.47%) |
Feb 25, 2015 | 31.69 | 32.11 | 31.56 | 32.06 | 1,636,345 | +0.21(+0.66%) |
Feb 24, 2015 | 31.68 | 32.00 | 31.50 | 31.85 | 1,547,347 | +0.13(+0.41%) |
Feb 23, 2015 | 31.75 | 31.90 | 31.64 | 31.72 | 1,501,757 | -0.02(-0.05%) |
Feb 20, 2015 | 31.53 | 31.75 | 31.26 | 31.73 | 1,496,209 | +0.07(+0.22%) |
Feb 19, 2015 | 31.49 | 31.80 | 31.24 | 31.66 | 3,135,226 | +0.84(+2.73%) |
Feb 18, 2015 | 30.52 | 30.90 | 30.38 | 30.82 | 1,396,249 | +0.31(+1.03%) |
Feb 17, 2015 | 30.46 | 30.59 | 30.21 | 30.51 | 1,895,516 | +0.05(+0.16%) |
Feb 13, 2015 | 30.25 | 30.46 | 30.46 | 30.46 | 1,848,300 | +0.21(+0.69%) |
Feb 12, 2015 | 30.21 | 30.28 | 30.02 | 30.25 | 1,569,161 | +0.20(+0.67%) |
Feb 11, 2015 | 30.08 | 30.39 | 30.00 | 30.05 | 1,618,029 | -0.02(-0.07%) |
Feb 10, 2015 | 30.24 | 30.26 | 29.76 | 30.07 | 1,570,633 | +0.07(+0.23%) |
Feb 09, 2015 | 29.84 | 30.16 | 29.71 | 30.00 | 1,187,740 | +0.04(+0.13%) |
Feb 06, 2015 | 30.30 | 30.36 | 29.85 | 29.96 | 2,255,620 | -0.31(-1.02%) |
Feb 05, 2015 | 30.16 | 30.49 | 30.10 | 30.27 | 2,313,100 | +0.27(+0.92%) |
Feb 04, 2015 | 30.40 | 30.65 | 29.98 | 30.00 | 2,698,202 | -0.56(-1.85%) |
Feb 03, 2015 | 30.57 | 30.69 | 30.23 | 30.56 | 1,819,138 | +0.31(+1.02%) |