Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.69 | 32.85 | 31.80 | 31.85 | 452,054 | -0.94(-2.87%) |
Apr 29, 2015 | 32.52 | 32.95 | 32.25 | 32.79 | 299,321 | -0.05(-0.14%) |
Apr 28, 2015 | 32.64 | 32.85 | 32.51 | 32.84 | 231,169 | +0.14(+0.42%) |
Apr 27, 2015 | 32.84 | 33.23 | 32.54 | 32.70 | 679,727 | -0.18(-0.56%) |
Apr 24, 2015 | 32.49 | 32.94 | 32.24 | 32.88 | 382,281 | +0.40(+1.24%) |
Apr 23, 2015 | 33.17 | 33.39 | 31.52 | 32.48 | 453,471 | +1.00(+3.17%) |
Apr 22, 2015 | 31.07 | 31.78 | 30.63 | 31.48 | 295,280 | +0.52(+1.68%) |
Apr 21, 2015 | 30.90 | 31.17 | 30.71 | 30.96 | 475,744 | +0.50(+1.65%) |
Apr 20, 2015 | 30.28 | 30.82 | 30.20 | 30.46 | 353,175 | +0.37(+1.22%) |
Apr 17, 2015 | 30.48 | 30.59 | 29.94 | 30.09 | 247,767 | -0.67(-2.17%) |
Apr 16, 2015 | 31.02 | 31.27 | 30.38 | 30.76 | 317,623 | -0.47(-1.49%) |
Apr 15, 2015 | 31.02 | 31.55 | 30.91 | 31.23 | 154,977 | +0.17(+0.56%) |
Apr 14, 2015 | 31.33 | 31.33 | 30.92 | 31.05 | 196,069 | -0.26(-0.82%) |
Apr 13, 2015 | 31.31 | 31.41 | 31.23 | 31.31 | 126,491 | +0.13(+0.41%) |
Apr 10, 2015 | 31.28 | 31.39 | 31.11 | 31.18 | 132,872 | +0.04(+0.12%) |
Apr 09, 2015 | 30.77 | 31.23 | 30.51 | 31.14 | 256,787 | +0.39(+1.28%) |
Apr 08, 2015 | 30.54 | 30.79 | 30.10 | 30.75 | 265,439 | +0.22(+0.72%) |
Apr 07, 2015 | 30.80 | 31.20 | 30.51 | 30.53 | 263,778 | -0.40(-1.30%) |
Apr 06, 2015 | 30.50 | 31.20 | 30.50 | 30.93 | 229,465 | +0.06(+0.21%) |
Apr 02, 2015 | 30.74 | 30.87 | 30.87 | 30.87 | 254,234 | +0.26(+0.84%) |
Apr 01, 2015 | 30.91 | 31.21 | 30.49 | 30.61 | 433,047 | -0.32(-1.04%) |
Mar 31, 2015 | 31.21 | 31.62 | 30.91 | 30.93 | 421,633 | -0.55(-1.74%) |
Mar 30, 2015 | 31.31 | 31.82 | 31.27 | 31.48 | 228,205 | +0.29(+0.94%) |
Mar 27, 2015 | 31.03 | 31.29 | 30.81 | 31.19 | 157,315 | +0.16(+0.53%) |
Mar 26, 2015 | 30.98 | 31.59 | 30.48 | 31.02 | 441,854 | -0.28(-0.91%) |
Mar 25, 2015 | 32.91 | 32.91 | 31.20 | 31.31 | 265,526 | -1.52(-4.63%) |
Mar 24, 2015 | 32.94 | 33.00 | 32.65 | 32.83 | 182,519 | +0.00(+0.00%) |
Mar 23, 2015 | 32.91 | 32.99 | 32.69 | 32.83 | 193,039 | -0.12(-0.36%) |
Mar 20, 2015 | 33.34 | 33.44 | 32.84 | 32.95 | 344,757 | -0.14(-0.41%) |
Mar 19, 2015 | 32.79 | 33.12 | 32.52 | 33.08 | 141,440 | +0.28(+0.86%) |
Mar 18, 2015 | 32.66 | 32.84 | 32.04 | 32.80 | 262,360 | -0.09(-0.28%) |
Mar 17, 2015 | 32.76 | 33.13 | 32.45 | 32.89 | 273,677 | -0.04(-0.11%) |
Mar 16, 2015 | 32.58 | 33.05 | 32.46 | 32.93 | 219,208 | +0.59(+1.84%) |
Mar 13, 2015 | 31.94 | 32.40 | 31.65 | 32.33 | 153,430 | +0.43(+1.35%) |
Mar 12, 2015 | 31.66 | 31.98 | 31.18 | 31.90 | 226,085 | +0.10(+0.32%) |
Mar 11, 2015 | 31.29 | 31.83 | 31.21 | 31.80 | 170,047 | +0.48(+1.55%) |
Mar 10, 2015 | 31.50 | 31.55 | 31.20 | 31.32 | 141,974 | -0.53(-1.67%) |
Mar 09, 2015 | 31.83 | 31.98 | 31.56 | 31.85 | 111,133 | +0.04(+0.12%) |
Mar 06, 2015 | 32.00 | 32.17 | 31.60 | 31.81 | 135,812 | -0.48(-1.47%) |
Mar 05, 2015 | 32.41 | 32.41 | 31.92 | 32.29 | 131,416 | +0.03(+0.09%) |
Mar 04, 2015 | 32.89 | 32.95 | 32.21 | 32.26 | 283,682 | -0.70(-2.11%) |
Mar 03, 2015 | 33.02 | 33.34 | 32.76 | 32.95 | 292,511 | -0.28(-0.85%) |
Mar 02, 2015 | 32.46 | 33.49 | 32.35 | 33.24 | 256,560 | +0.89(+2.74%) |
Feb 27, 2015 | 32.72 | 32.72 | 32.34 | 32.35 | 167,741 | -0.50(-1.53%) |
Feb 26, 2015 | 32.58 | 32.93 | 32.53 | 32.85 | 152,637 | +0.22(+0.69%) |
Feb 25, 2015 | 32.88 | 33.01 | 32.37 | 32.63 | 243,319 | -0.31(-0.94%) |
Feb 24, 2015 | 32.55 | 32.96 | 32.41 | 32.94 | 147,977 | +0.52(+1.60%) |
Feb 23, 2015 | 32.39 | 32.45 | 31.86 | 32.42 | 143,586 | -0.18(-0.56%) |
Feb 20, 2015 | 32.40 | 32.73 | 32.07 | 32.60 | 148,921 | +0.10(+0.31%) |
Feb 19, 2015 | 32.15 | 32.56 | 32.01 | 32.50 | 122,049 | +0.23(+0.71%) |
Feb 18, 2015 | 31.97 | 32.28 | 31.76 | 32.27 | 221,448 | +0.17(+0.54%) |
Feb 17, 2015 | 32.30 | 32.42 | 31.91 | 32.10 | 199,393 | -0.28(-0.87%) |
Feb 13, 2015 | 32.58 | 32.38 | 32.38 | 32.38 | 167,126 | -0.23(-0.70%) |
Feb 12, 2015 | 32.54 | 32.88 | 32.38 | 32.61 | 136,823 | +0.16(+0.51%) |
Feb 11, 2015 | 32.55 | 32.93 | 32.27 | 32.45 | 119,181 | -0.21(-0.64%) |
Feb 10, 2015 | 32.58 | 32.85 | 32.00 | 32.66 | 197,898 | +0.39(+1.21%) |
Feb 09, 2015 | 32.38 | 32.52 | 32.12 | 32.27 | 113,740 | -0.32(-0.98%) |
Feb 06, 2015 | 32.80 | 33.12 | 32.45 | 32.58 | 194,785 | -0.29(-0.89%) |
Feb 05, 2015 | 32.87 | 33.14 | 32.63 | 32.88 | 179,677 | +0.21(+0.64%) |
Feb 04, 2015 | 32.52 | 32.90 | 32.44 | 32.67 | 186,747 | -0.09(-0.28%) |
Feb 03, 2015 | 32.59 | 33.04 | 32.40 | 32.76 | 309,838 | +0.42(+1.30%) |