Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.09 | 34.31 | 33.66 | 33.86 | 3,788,381 | -0.47(-1.37%) |
Apr 29, 2015 | 34.67 | 34.71 | 34.17 | 34.33 | 2,632,066 | -0.33(-0.96%) |
Apr 28, 2015 | 34.28 | 34.68 | 34.20 | 34.66 | 3,313,349 | +0.21(+0.62%) |
Apr 27, 2015 | 34.50 | 34.65 | 34.31 | 34.45 | 4,209,531 | +0.18(+0.53%) |
Apr 24, 2015 | 34.54 | 34.57 | 34.20 | 34.27 | 3,373,255 | -0.18(-0.53%) |
Apr 23, 2015 | 34.85 | 34.92 | 34.44 | 34.45 | 4,352,533 | -0.48(-1.36%) |
Apr 22, 2015 | 34.85 | 35.46 | 34.71 | 34.93 | 7,090,525 | +0.36(+1.03%) |
Apr 21, 2015 | 34.13 | 34.64 | 33.21 | 34.57 | 8,890,740 | +1.47(+4.45%) |
Apr 20, 2015 | 32.88 | 33.22 | 32.79 | 33.10 | 3,205,079 | +0.58(+1.77%) |
Apr 17, 2015 | 32.78 | 32.89 | 32.32 | 32.52 | 2,997,603 | -0.61(-1.85%) |
Apr 16, 2015 | 33.18 | 33.28 | 32.96 | 33.13 | 2,006,937 | -0.12(-0.37%) |
Apr 15, 2015 | 32.88 | 33.43 | 32.75 | 33.26 | 3,456,191 | +0.47(+1.44%) |
Apr 14, 2015 | 32.42 | 32.90 | 32.31 | 32.79 | 2,533,460 | +0.25(+0.76%) |
Apr 13, 2015 | 32.71 | 32.83 | 32.47 | 32.54 | 2,277,876 | -0.23(-0.69%) |
Apr 10, 2015 | 32.74 | 32.94 | 32.67 | 32.76 | 2,173,090 | +0.02(+0.07%) |
Apr 09, 2015 | 32.37 | 32.76 | 32.37 | 32.74 | 3,263,296 | +0.22(+0.69%) |
Apr 08, 2015 | 32.31 | 32.52 | 32.16 | 32.52 | 2,963,887 | +0.32(+0.98%) |
Apr 07, 2015 | 32.10 | 32.28 | 31.99 | 32.20 | 2,433,854 | +0.05(+0.16%) |
Apr 06, 2015 | 31.44 | 32.33 | 31.35 | 32.15 | 2,957,590 | +0.44(+1.39%) |
Apr 02, 2015 | 32.07 | 31.71 | 31.71 | 31.71 | 5,081,144 | -0.36(-1.13%) |
Apr 01, 2015 | 32.65 | 32.72 | 31.96 | 32.07 | 2,576,265 | -0.64(-1.96%) |
Mar 31, 2015 | 32.71 | 32.95 | 32.63 | 32.71 | 3,049,871 | -0.16(-0.49%) |
Mar 30, 2015 | 32.37 | 32.95 | 32.25 | 32.88 | 1,967,960 | +0.66(+2.06%) |
Mar 27, 2015 | 32.12 | 32.26 | 31.87 | 32.21 | 2,466,978 | -0.08(-0.24%) |
Mar 26, 2015 | 32.44 | 32.73 | 32.21 | 32.29 | 3,193,096 | -0.16(-0.50%) |
Mar 25, 2015 | 33.19 | 33.24 | 32.44 | 32.45 | 2,347,901 | -0.77(-2.31%) |
Mar 24, 2015 | 33.18 | 33.34 | 33.03 | 33.22 | 3,109,285 | +0.19(+0.56%) |
Mar 23, 2015 | 33.15 | 33.30 | 32.93 | 33.03 | 3,217,589 | +0.07(+0.22%) |
Mar 20, 2015 | 32.68 | 33.08 | 32.42 | 32.96 | 5,459,008 | +0.53(+1.63%) |
Mar 19, 2015 | 32.90 | 33.02 | 32.38 | 32.43 | 2,528,388 | -0.59(-1.80%) |
Mar 18, 2015 | 32.25 | 33.13 | 32.07 | 33.02 | 4,121,630 | +0.60(+1.86%) |
Mar 17, 2015 | 32.35 | 32.53 | 32.20 | 32.42 | 2,036,715 | +0.02(+0.07%) |
Mar 16, 2015 | 32.19 | 32.49 | 32.19 | 32.40 | 2,293,252 | +0.41(+1.29%) |
Mar 13, 2015 | 32.14 | 32.35 | 31.64 | 31.98 | 2,512,756 | -0.33(-1.01%) |
Mar 12, 2015 | 31.82 | 32.34 | 31.79 | 32.31 | 2,101,463 | +0.71(+2.25%) |
Mar 11, 2015 | 31.30 | 31.65 | 31.23 | 31.60 | 3,605,059 | +0.25(+0.81%) |
Mar 10, 2015 | 31.85 | 31.98 | 31.35 | 31.35 | 3,090,637 | -0.91(-2.82%) |
Mar 09, 2015 | 31.95 | 32.31 | 31.94 | 32.26 | 3,577,884 | +0.31(+0.97%) |
Mar 06, 2015 | 32.22 | 32.39 | 31.87 | 31.95 | 3,630,848 | -0.41(-1.27%) |
Mar 05, 2015 | 32.24 | 32.55 | 32.19 | 32.36 | 3,125,327 | -0.13(-0.41%) |
Mar 04, 2015 | 33.16 | 33.44 | 32.43 | 32.49 | 4,414,882 | -0.95(-2.84%) |
Mar 03, 2015 | 33.46 | 33.67 | 33.34 | 33.44 | 2,148,137 | -0.19(-0.57%) |
Mar 02, 2015 | 33.30 | 33.80 | 33.22 | 33.63 | 4,093,070 | +0.45(+1.34%) |
Feb 27, 2015 | 33.50 | 33.57 | 33.12 | 33.19 | 2,882,719 | -0.31(-0.93%) |
Feb 26, 2015 | 33.53 | 33.72 | 33.35 | 33.50 | 2,897,595 | +0.02(+0.07%) |
Feb 25, 2015 | 33.18 | 33.51 | 33.10 | 33.47 | 3,346,427 | +0.42(+1.28%) |
Feb 24, 2015 | 33.04 | 33.26 | 32.96 | 33.05 | 2,429,754 | -0.06(-0.19%) |
Feb 23, 2015 | 33.42 | 33.51 | 32.97 | 33.11 | 3,126,520 | -0.35(-1.05%) |
Feb 20, 2015 | 33.39 | 33.47 | 32.92 | 33.47 | 3,291,733 | +0.05(+0.15%) |
Feb 19, 2015 | 33.33 | 33.67 | 33.16 | 33.42 | 2,589,438 | +0.00(+0.00%) |
Feb 18, 2015 | 33.26 | 33.54 | 33.26 | 33.42 | 1,936,227 | +0.02(+0.05%) |
Feb 17, 2015 | 33.33 | 33.50 | 33.14 | 33.40 | 2,153,168 | +0.12(+0.37%) |
Feb 13, 2015 | 32.88 | 33.28 | 33.28 | 33.28 | 2,908,529 | +0.51(+1.56%) |
Feb 12, 2015 | 32.69 | 32.79 | 32.44 | 32.77 | 2,381,633 | +0.21(+0.64%) |
Feb 11, 2015 | 32.53 | 32.75 | 32.24 | 32.56 | 3,990,249 | -0.09(-0.28%) |
Feb 10, 2015 | 32.61 | 32.94 | 32.46 | 32.65 | 3,748,815 | +0.00(+0.00%) |
Feb 09, 2015 | 32.28 | 32.74 | 32.27 | 32.65 | 3,186,025 | +0.21(+0.65%) |
Feb 06, 2015 | 32.32 | 32.71 | 32.28 | 32.44 | 3,572,057 | +0.26(+0.80%) |
Feb 05, 2015 | 32.55 | 32.74 | 31.97 | 32.18 | 4,442,802 | -0.11(-0.34%) |
Feb 04, 2015 | 32.25 | 32.44 | 32.10 | 32.29 | 3,804,670 | -0.15(-0.46%) |
Feb 03, 2015 | 32.15 | 32.60 | 31.99 | 32.44 | 5,390,692 | +0.69(+2.18%) |