Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.41 | 32.81 | 32.28 | 32.65 | 5,742,660 | +0.24(+0.74%) |
Apr 29, 2015 | 32.49 | 32.58 | 32.24 | 32.41 | 3,845,544 | -0.08(-0.25%) |
Apr 28, 2015 | 32.25 | 32.60 | 32.03 | 32.50 | 3,906,745 | +0.34(+1.05%) |
Apr 27, 2015 | 32.08 | 32.32 | 32.05 | 32.16 | 3,479,825 | +0.21(+0.65%) |
Apr 24, 2015 | 31.69 | 32.12 | 31.63 | 31.95 | 3,845,178 | +0.30(+0.94%) |
Apr 23, 2015 | 31.49 | 31.86 | 31.32 | 31.65 | 3,207,868 | +0.09(+0.29%) |
Apr 22, 2015 | 31.75 | 31.75 | 31.03 | 31.56 | 4,717,525 | +0.06(+0.18%) |
Apr 21, 2015 | 31.59 | 31.73 | 30.78 | 31.51 | 8,154,911 | -0.31(-0.99%) |
Apr 20, 2015 | 32.34 | 32.45 | 31.81 | 31.82 | 4,050,744 | -0.45(-1.38%) |
Apr 17, 2015 | 32.27 | 32.47 | 32.07 | 32.27 | 2,641,691 | -0.25(-0.76%) |
Apr 16, 2015 | 32.72 | 32.94 | 32.47 | 32.51 | 2,999,368 | -0.21(-0.66%) |
Apr 15, 2015 | 33.02 | 33.07 | 32.70 | 32.73 | 3,088,682 | -0.26(-0.78%) |
Apr 14, 2015 | 32.27 | 33.03 | 32.19 | 32.99 | 3,200,986 | +0.56(+1.73%) |
Apr 13, 2015 | 32.47 | 32.89 | 32.41 | 32.42 | 2,889,693 | -0.13(-0.41%) |
Apr 10, 2015 | 31.96 | 32.63 | 31.93 | 32.56 | 3,498,592 | +0.59(+1.84%) |
Apr 09, 2015 | 32.04 | 32.05 | 31.71 | 31.97 | 6,489,275 | +0.02(+0.05%) |
Apr 08, 2015 | 32.24 | 32.35 | 31.83 | 31.95 | 3,731,325 | -0.34(-1.05%) |
Apr 07, 2015 | 32.27 | 32.49 | 32.16 | 32.29 | 3,566,336 | +0.12(+0.39%) |
Apr 06, 2015 | 31.82 | 32.28 | 31.70 | 32.17 | 2,819,145 | +0.23(+0.72%) |
Apr 02, 2015 | 31.66 | 31.94 | 31.94 | 31.94 | 4,237,312 | +0.19(+0.60%) |
Apr 01, 2015 | 31.54 | 31.84 | 31.20 | 31.75 | 5,782,049 | +0.08(+0.26%) |
Mar 31, 2015 | 31.75 | 31.96 | 31.50 | 31.66 | 5,587,522 | -0.17(-0.52%) |
Mar 30, 2015 | 31.62 | 31.92 | 31.37 | 31.83 | 4,830,778 | +0.28(+0.89%) |
Mar 27, 2015 | 31.54 | 31.70 | 31.41 | 31.55 | 3,412,405 | +0.00(+0.00%) |
Mar 26, 2015 | 31.46 | 31.68 | 31.16 | 31.55 | 4,529,757 | -0.12(-0.37%) |
Mar 25, 2015 | 32.25 | 32.35 | 31.65 | 31.66 | 5,043,204 | -0.33(-1.03%) |
Mar 24, 2015 | 32.87 | 32.90 | 31.70 | 31.99 | 12,176,101 | -0.91(-2.76%) |
Mar 23, 2015 | 33.08 | 33.68 | 32.81 | 32.90 | 6,828,366 | -0.35(-1.04%) |
Mar 20, 2015 | 33.15 | 33.56 | 32.98 | 33.25 | 5,761,706 | +0.32(+0.98%) |
Mar 19, 2015 | 32.66 | 33.21 | 32.63 | 32.93 | 4,721,752 | +0.19(+0.58%) |
Mar 18, 2015 | 31.99 | 32.85 | 31.69 | 32.74 | 6,398,000 | +0.74(+2.30%) |
Mar 17, 2015 | 31.50 | 32.08 | 31.49 | 32.00 | 5,055,376 | +0.51(+1.63%) |
Mar 16, 2015 | 31.07 | 31.56 | 30.98 | 31.49 | 6,266,578 | +0.55(+1.79%) |
Mar 13, 2015 | 30.94 | 31.01 | 30.67 | 30.94 | 4,935,510 | -0.12(-0.37%) |
Mar 12, 2015 | 31.25 | 31.62 | 30.89 | 31.05 | 7,922,572 | +0.01(+0.03%) |
Mar 11, 2015 | 32.89 | 32.89 | 30.88 | 31.04 | 19,551,494 | -1.84(-5.61%) |
Mar 10, 2015 | 33.08 | 33.13 | 32.70 | 32.89 | 5,048,221 | -0.55(-1.63%) |
Mar 09, 2015 | 33.78 | 33.79 | 33.36 | 33.43 | 3,290,484 | -0.18(-0.54%) |
Mar 06, 2015 | 33.34 | 33.96 | 33.29 | 33.61 | 5,167,568 | +0.08(+0.25%) |
Mar 05, 2015 | 34.10 | 34.27 | 33.40 | 33.53 | 4,784,684 | -0.69(-2.03%) |
Mar 04, 2015 | 35.01 | 35.04 | 34.08 | 34.23 | 5,427,512 | -0.82(-2.34%) |
Mar 03, 2015 | 34.85 | 35.06 | 34.51 | 35.04 | 4,119,035 | +0.18(+0.52%) |
Mar 02, 2015 | 34.15 | 34.93 | 34.03 | 34.86 | 4,331,852 | +0.71(+2.08%) |
Feb 27, 2015 | 33.89 | 34.51 | 33.80 | 34.15 | 3,542,522 | +0.36(+1.08%) |
Feb 26, 2015 | 34.17 | 34.30 | 33.64 | 33.79 | 3,015,086 | -0.36(-1.04%) |
Feb 25, 2015 | 34.22 | 34.26 | 33.95 | 34.14 | 2,396,707 | -0.08(-0.24%) |
Feb 24, 2015 | 34.18 | 34.26 | 33.81 | 34.23 | 3,169,082 | +0.02(+0.07%) |
Feb 23, 2015 | 34.37 | 34.49 | 34.08 | 34.20 | 3,226,016 | -0.16(-0.48%) |
Feb 20, 2015 | 34.01 | 34.39 | 33.65 | 34.37 | 4,903,562 | +0.27(+0.80%) |
Feb 19, 2015 | 34.04 | 34.26 | 33.73 | 34.09 | 4,343,108 | +0.18(+0.54%) |
Feb 18, 2015 | 33.66 | 33.91 | 33.28 | 33.91 | 3,341,531 | +0.40(+1.21%) |
Feb 17, 2015 | 33.54 | 33.81 | 33.19 | 33.51 | 3,197,531 | -0.06(-0.17%) |
Feb 13, 2015 | 33.60 | 33.57 | 33.57 | 33.57 | 4,267,676 | -0.07(-0.22%) |
Feb 12, 2015 | 33.15 | 33.66 | 33.03 | 33.64 | 4,135,563 | +0.46(+1.39%) |
Feb 11, 2015 | 33.57 | 33.71 | 33.03 | 33.18 | 3,552,161 | -0.40(-1.18%) |
Feb 10, 2015 | 32.99 | 33.64 | 32.86 | 33.57 | 4,248,385 | +0.78(+2.36%) |
Feb 09, 2015 | 32.61 | 32.91 | 32.52 | 32.80 | 3,536,056 | +0.01(+0.03%) |
Feb 06, 2015 | 33.07 | 33.21 | 32.66 | 32.79 | 3,736,767 | -0.21(-0.65%) |
Feb 05, 2015 | 32.42 | 33.02 | 32.42 | 33.00 | 4,014,155 | +0.63(+1.96%) |
Feb 04, 2015 | 32.06 | 32.67 | 32.05 | 32.37 | 5,735,437 | +0.31(+0.98%) |
Feb 03, 2015 | 32.77 | 32.83 | 31.97 | 32.06 | 8,593,894 | -0.58(-1.77%) |