Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.87 | 32.26 | 31.74 | 32.11 | 5,840,230 | +0.24(+0.74%) |
Apr 29, 2015 | 31.95 | 32.04 | 31.70 | 31.87 | 3,910,881 | -0.08(-0.25%) |
Apr 28, 2015 | 31.71 | 32.05 | 31.50 | 31.95 | 3,973,122 | +0.33(+1.05%) |
Apr 27, 2015 | 31.55 | 31.78 | 31.52 | 31.62 | 3,538,949 | +0.20(+0.65%) |
Apr 24, 2015 | 31.16 | 31.58 | 31.10 | 31.42 | 3,910,510 | +0.29(+0.94%) |
Apr 23, 2015 | 30.96 | 31.33 | 30.79 | 31.13 | 3,262,371 | +0.09(+0.29%) |
Apr 22, 2015 | 31.21 | 31.21 | 30.51 | 31.04 | 4,797,678 | +0.06(+0.18%) |
Apr 21, 2015 | 31.06 | 31.20 | 30.27 | 30.98 | 8,293,467 | -0.31(-0.99%) |
Apr 20, 2015 | 31.80 | 31.91 | 31.28 | 31.29 | 4,119,568 | -0.44(-1.38%) |
Apr 17, 2015 | 31.73 | 31.93 | 31.53 | 31.73 | 2,686,575 | -0.24(-0.76%) |
Apr 16, 2015 | 32.17 | 32.39 | 31.93 | 31.97 | 3,050,329 | -0.21(-0.66%) |
Apr 15, 2015 | 32.47 | 32.52 | 32.15 | 32.18 | 3,141,160 | -0.25(-0.78%) |
Apr 14, 2015 | 31.74 | 32.48 | 31.65 | 32.43 | 3,255,372 | +0.55(+1.73%) |
Apr 13, 2015 | 31.93 | 32.34 | 31.87 | 31.88 | 2,938,790 | -0.13(-0.41%) |
Apr 10, 2015 | 31.43 | 32.08 | 31.39 | 32.01 | 3,558,035 | +0.58(+1.84%) |
Apr 09, 2015 | 31.51 | 31.52 | 31.18 | 31.43 | 6,599,530 | +0.02(+0.05%) |
Apr 08, 2015 | 31.70 | 31.81 | 31.30 | 31.42 | 3,794,722 | -0.33(-1.05%) |
Apr 07, 2015 | 31.73 | 31.95 | 31.62 | 31.75 | 3,626,930 | +0.12(+0.39%) |
Apr 06, 2015 | 31.29 | 31.74 | 31.17 | 31.63 | 2,867,044 | +0.23(+0.72%) |
Apr 02, 2015 | 31.13 | 31.40 | 31.40 | 31.40 | 4,309,306 | +0.19(+0.60%) |
Apr 01, 2015 | 31.01 | 31.31 | 30.68 | 31.21 | 5,880,288 | +0.08(+0.26%) |
Mar 31, 2015 | 31.21 | 31.43 | 30.97 | 31.13 | 5,682,456 | -0.16(-0.52%) |
Mar 30, 2015 | 31.09 | 31.39 | 30.84 | 31.30 | 4,912,855 | +0.28(+0.89%) |
Mar 27, 2015 | 31.01 | 31.17 | 30.89 | 31.02 | 3,470,384 | +0.00(+0.00%) |
Mar 26, 2015 | 30.94 | 31.15 | 30.64 | 31.02 | 4,606,719 | -0.11(-0.37%) |
Mar 25, 2015 | 31.71 | 31.81 | 31.13 | 31.13 | 5,128,891 | -0.33(-1.03%) |
Mar 24, 2015 | 32.32 | 32.35 | 31.17 | 31.46 | 12,382,979 | -0.89(-2.76%) |
Mar 23, 2015 | 32.53 | 33.12 | 32.26 | 32.35 | 6,944,383 | -0.34(-1.04%) |
Mar 20, 2015 | 32.60 | 33.00 | 32.43 | 32.69 | 5,859,601 | +0.32(+0.98%) |
Mar 19, 2015 | 32.12 | 32.65 | 32.08 | 32.38 | 4,801,976 | +0.19(+0.58%) |
Mar 18, 2015 | 31.45 | 32.30 | 31.16 | 32.19 | 6,506,705 | +0.72(+2.30%) |
Mar 17, 2015 | 30.97 | 31.55 | 30.96 | 31.47 | 5,141,269 | +0.50(+1.63%) |
Mar 16, 2015 | 30.55 | 31.04 | 30.46 | 30.96 | 6,373,050 | +0.54(+1.79%) |
Mar 13, 2015 | 30.42 | 30.49 | 30.16 | 30.42 | 5,019,367 | -0.11(-0.37%) |
Mar 12, 2015 | 30.73 | 31.09 | 30.38 | 30.53 | 8,057,181 | +0.01(+0.03%) |
Mar 11, 2015 | 32.34 | 32.34 | 30.36 | 30.52 | 19,883,684 | -1.81(-5.61%) |
Mar 10, 2015 | 32.53 | 32.58 | 32.15 | 32.34 | 5,133,992 | -0.54(-1.63%) |
Mar 09, 2015 | 33.21 | 33.22 | 32.80 | 32.87 | 3,346,390 | -0.18(-0.54%) |
Mar 06, 2015 | 32.78 | 33.39 | 32.74 | 33.05 | 5,255,368 | +0.08(+0.25%) |
Mar 05, 2015 | 33.53 | 33.69 | 32.84 | 32.97 | 4,865,978 | -0.68(-2.03%) |
Mar 04, 2015 | 34.43 | 34.46 | 33.51 | 33.65 | 5,519,728 | -0.80(-2.34%) |
Mar 03, 2015 | 34.27 | 34.47 | 33.93 | 34.46 | 4,189,019 | +0.18(+0.52%) |
Mar 02, 2015 | 33.58 | 34.34 | 33.46 | 34.28 | 4,405,453 | +0.70(+2.08%) |
Feb 27, 2015 | 33.32 | 33.94 | 33.23 | 33.58 | 3,602,711 | +0.36(+1.08%) |
Feb 26, 2015 | 33.60 | 33.73 | 33.08 | 33.22 | 3,066,314 | -0.35(-1.04%) |
Feb 25, 2015 | 33.65 | 33.69 | 33.39 | 33.57 | 2,437,428 | -0.08(-0.24%) |
Feb 24, 2015 | 33.61 | 33.69 | 33.25 | 33.65 | 3,222,926 | +0.02(+0.07%) |
Feb 23, 2015 | 33.80 | 33.91 | 33.51 | 33.63 | 3,280,827 | -0.16(-0.48%) |
Feb 20, 2015 | 33.44 | 33.82 | 33.09 | 33.79 | 4,986,876 | +0.27(+0.80%) |
Feb 19, 2015 | 33.47 | 33.69 | 33.17 | 33.52 | 4,416,899 | +0.18(+0.54%) |
Feb 18, 2015 | 33.09 | 33.35 | 32.72 | 33.35 | 3,398,305 | +0.40(+1.21%) |
Feb 17, 2015 | 32.98 | 33.25 | 32.64 | 32.95 | 3,251,858 | -0.06(-0.17%) |
Feb 13, 2015 | 33.04 | 33.01 | 33.01 | 33.01 | 4,340,186 | -0.07(-0.22%) |
Feb 12, 2015 | 32.60 | 33.10 | 32.48 | 33.08 | 4,205,828 | +0.45(+1.39%) |
Feb 11, 2015 | 33.01 | 33.15 | 32.48 | 32.62 | 3,612,514 | -0.39(-1.18%) |
Feb 10, 2015 | 32.44 | 33.08 | 32.32 | 33.01 | 4,320,567 | +0.76(+2.36%) |
Feb 09, 2015 | 32.06 | 32.36 | 31.98 | 32.25 | 3,596,135 | +0.01(+0.03%) |
Feb 06, 2015 | 32.52 | 32.66 | 32.11 | 32.24 | 3,800,256 | -0.21(-0.65%) |
Feb 05, 2015 | 31.88 | 32.47 | 31.88 | 32.45 | 4,082,357 | +0.62(+1.96%) |
Feb 04, 2015 | 31.52 | 32.13 | 31.51 | 31.83 | 5,832,884 | +0.31(+0.98%) |
Feb 03, 2015 | 32.22 | 32.28 | 31.44 | 31.52 | 8,739,908 | -0.57(-1.77%) |