Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.53 | 34.75 | 33.83 | 34.09 | 7,024,913 | -0.67(-1.94%) |
Apr 29, 2015 | 34.68 | 35.31 | 34.41 | 34.77 | 5,405,736 | +0.07(+0.19%) |
Apr 28, 2015 | 34.64 | 34.74 | 34.13 | 34.70 | 4,098,626 | +0.08(+0.24%) |
Apr 27, 2015 | 34.74 | 34.79 | 34.50 | 34.62 | 4,815,681 | +0.15(+0.43%) |
Apr 24, 2015 | 34.26 | 34.57 | 34.18 | 34.47 | 5,798,935 | +0.35(+1.02%) |
Apr 23, 2015 | 33.98 | 34.48 | 33.95 | 34.12 | 7,970,069 | -0.64(-1.84%) |
Apr 22, 2015 | 35.03 | 35.08 | 34.55 | 34.76 | 7,748,786 | +0.03(+0.10%) |
Apr 21, 2015 | 34.96 | 35.00 | 34.43 | 34.72 | 5,491,157 | -0.08(-0.24%) |
Apr 20, 2015 | 35.56 | 35.58 | 34.70 | 34.81 | 8,280,638 | -0.02(-0.07%) |
Apr 17, 2015 | 34.31 | 34.83 | 34.07 | 34.83 | 7,573,888 | +0.58(+1.70%) |
Apr 16, 2015 | 35.12 | 35.17 | 34.23 | 34.25 | 11,296,930 | +0.11(+0.32%) |
Apr 15, 2015 | 33.48 | 34.26 | 33.38 | 34.14 | 6,763,209 | +0.82(+2.45%) |
Apr 14, 2015 | 33.60 | 33.71 | 33.22 | 33.33 | 5,084,506 | -0.09(-0.27%) |
Apr 13, 2015 | 33.58 | 34.03 | 33.12 | 33.42 | 6,387,254 | +0.11(+0.33%) |
Apr 10, 2015 | 32.95 | 33.46 | 32.69 | 33.31 | 6,640,173 | +0.68(+2.09%) |
Apr 09, 2015 | 32.69 | 32.79 | 32.41 | 32.63 | 4,671,385 | -0.01(-0.03%) |
Apr 08, 2015 | 32.42 | 32.84 | 32.41 | 32.64 | 5,353,595 | +0.22(+0.69%) |
Apr 07, 2015 | 32.19 | 32.73 | 32.04 | 32.41 | 4,441,898 | +0.32(+1.01%) |
Apr 06, 2015 | 32.20 | 32.37 | 31.89 | 32.09 | 4,873,605 | -0.18(-0.57%) |
Apr 02, 2015 | 32.46 | 32.27 | 32.27 | 32.27 | 4,280,633 | -0.22(-0.69%) |
Apr 01, 2015 | 32.46 | 32.69 | 32.28 | 32.49 | 6,376,361 | +0.12(+0.39%) |
Mar 31, 2015 | 31.93 | 32.40 | 31.84 | 32.37 | 4,903,928 | +0.40(+1.25%) |
Mar 30, 2015 | 31.82 | 32.32 | 31.76 | 31.97 | 5,050,157 | +0.33(+1.05%) |
Mar 27, 2015 | 31.33 | 31.65 | 31.21 | 31.64 | 3,611,241 | +0.35(+1.12%) |
Mar 26, 2015 | 31.40 | 31.47 | 31.03 | 31.29 | 3,750,159 | -0.33(-1.05%) |
Mar 25, 2015 | 31.98 | 32.00 | 31.55 | 31.62 | 4,546,653 | -0.26(-0.81%) |
Mar 24, 2015 | 31.94 | 32.01 | 31.68 | 31.88 | 1,962,108 | -0.05(-0.16%) |
Mar 23, 2015 | 32.23 | 32.42 | 31.87 | 31.93 | 4,039,181 | -0.27(-0.85%) |
Mar 20, 2015 | 32.31 | 32.49 | 32.11 | 32.20 | 4,176,864 | +0.00(+0.00%) |
Mar 19, 2015 | 32.23 | 32.28 | 31.90 | 32.20 | 2,691,176 | -0.01(-0.03%) |
Mar 18, 2015 | 32.09 | 32.40 | 31.55 | 32.21 | 4,391,768 | +0.52(+1.63%) |
Mar 17, 2015 | 31.82 | 31.82 | 31.51 | 31.70 | 3,140,375 | -0.20(-0.63%) |
Mar 16, 2015 | 31.79 | 32.14 | 31.66 | 31.89 | 3,734,436 | +0.31(+0.98%) |
Mar 13, 2015 | 32.19 | 32.26 | 31.56 | 31.59 | 4,300,647 | -0.62(-1.91%) |
Mar 12, 2015 | 32.21 | 32.33 | 31.87 | 32.20 | 3,855,408 | +0.21(+0.65%) |
Mar 11, 2015 | 31.68 | 32.12 | 31.55 | 31.99 | 3,973,959 | +0.13(+0.42%) |
Mar 10, 2015 | 31.63 | 31.91 | 31.43 | 31.86 | 4,745,300 | -0.02(-0.05%) |
Mar 09, 2015 | 32.39 | 32.46 | 31.76 | 31.88 | 5,319,039 | -0.37(-1.16%) |
Mar 06, 2015 | 32.66 | 32.71 | 32.07 | 32.25 | 5,566,372 | -0.32(-1.00%) |
Mar 05, 2015 | 32.26 | 32.98 | 32.09 | 32.58 | 5,957,317 | +0.44(+1.37%) |
Mar 04, 2015 | 31.91 | 32.32 | 31.21 | 32.14 | 10,444,967 | +0.63(+2.01%) |
Mar 03, 2015 | 31.73 | 31.89 | 31.40 | 31.50 | 4,347,511 | -0.24(-0.76%) |
Mar 02, 2015 | 31.34 | 31.80 | 31.23 | 31.75 | 5,209,520 | +0.57(+1.82%) |
Feb 27, 2015 | 31.55 | 31.63 | 31.15 | 31.18 | 2,608,849 | -0.37(-1.16%) |
Feb 26, 2015 | 31.60 | 31.63 | 31.17 | 31.55 | 3,324,825 | +0.03(+0.11%) |
Feb 25, 2015 | 31.45 | 31.56 | 31.22 | 31.51 | 2,777,448 | +0.00(+0.00%) |
Feb 24, 2015 | 31.25 | 31.59 | 31.21 | 31.51 | 4,852,918 | +0.34(+1.09%) |
Feb 23, 2015 | 31.28 | 31.36 | 30.87 | 31.17 | 7,129,007 | -0.15(-0.48%) |
Feb 20, 2015 | 31.21 | 31.42 | 30.98 | 31.32 | 3,856,499 | +0.09(+0.29%) |
Feb 19, 2015 | 30.91 | 31.32 | 30.88 | 31.23 | 3,595,212 | +0.26(+0.83%) |
Feb 18, 2015 | 31.09 | 31.15 | 30.82 | 30.97 | 3,846,688 | -0.12(-0.37%) |
Feb 17, 2015 | 31.26 | 31.36 | 30.70 | 31.09 | 5,411,232 | -0.04(-0.13%) |
Feb 13, 2015 | 30.79 | 31.13 | 31.13 | 31.13 | 5,636,946 | +0.41(+1.33%) |
Feb 12, 2015 | 30.45 | 30.74 | 30.20 | 30.72 | 4,708,398 | +0.37(+1.21%) |
Feb 11, 2015 | 30.64 | 30.71 | 30.06 | 30.36 | 4,657,024 | -0.19(-0.63%) |
Feb 10, 2015 | 30.59 | 30.66 | 30.14 | 30.55 | 4,601,940 | +0.34(+1.13%) |
Feb 09, 2015 | 29.94 | 30.51 | 29.69 | 30.21 | 3,982,379 | +0.17(+0.58%) |
Feb 06, 2015 | 30.43 | 30.54 | 29.86 | 30.03 | 8,496,981 | -0.17(-0.55%) |
Feb 05, 2015 | 30.50 | 30.50 | 30.11 | 30.20 | 7,309,479 | -0.77(-2.47%) |
Feb 04, 2015 | 31.46 | 31.59 | 30.90 | 30.96 | 7,228,638 | -0.55(-1.74%) |
Feb 03, 2015 | 31.32 | 31.55 | 31.05 | 31.51 | 6,724,354 | +0.49(+1.58%) |