Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.63 | 31.84 | 30.93 | 31.06 | 233,194 | -0.84(-2.64%) |
Apr 29, 2015 | 32.00 | 32.19 | 31.84 | 31.90 | 127,961 | -0.22(-0.69%) |
Apr 28, 2015 | 31.84 | 32.34 | 31.84 | 32.12 | 138,722 | +0.21(+0.65%) |
Apr 27, 2015 | 32.35 | 32.53 | 31.80 | 31.92 | 110,219 | -0.37(-1.15%) |
Apr 24, 2015 | 32.48 | 32.59 | 32.22 | 32.29 | 64,117 | -0.16(-0.48%) |
Apr 23, 2015 | 32.12 | 32.59 | 32.12 | 32.45 | 68,797 | +0.15(+0.46%) |
Apr 22, 2015 | 32.27 | 32.36 | 31.84 | 32.30 | 94,475 | -0.01(-0.03%) |
Apr 21, 2015 | 32.80 | 32.80 | 32.30 | 32.31 | 127,180 | -0.30(-0.91%) |
Apr 20, 2015 | 32.23 | 32.61 | 32.17 | 32.60 | 91,957 | +0.69(+2.17%) |
Apr 17, 2015 | 32.42 | 32.51 | 31.84 | 31.91 | 137,606 | -0.73(-2.22%) |
Apr 16, 2015 | 32.84 | 33.03 | 32.59 | 32.64 | 93,469 | -0.34(-1.03%) |
Apr 15, 2015 | 32.77 | 33.08 | 32.77 | 32.97 | 130,703 | +0.31(+0.93%) |
Apr 14, 2015 | 32.64 | 32.80 | 32.42 | 32.67 | 75,108 | +0.02(+0.05%) |
Apr 13, 2015 | 32.41 | 32.79 | 32.40 | 32.65 | 191,014 | +0.17(+0.51%) |
Apr 10, 2015 | 32.45 | 32.72 | 32.27 | 32.49 | 81,483 | +0.22(+0.69%) |
Apr 09, 2015 | 32.48 | 32.57 | 31.87 | 32.27 | 163,839 | -0.14(-0.43%) |
Apr 08, 2015 | 32.21 | 32.73 | 32.21 | 32.41 | 173,654 | +0.35(+1.11%) |
Apr 07, 2015 | 32.18 | 32.40 | 32.01 | 32.05 | 113,055 | -0.15(-0.46%) |
Apr 06, 2015 | 31.94 | 32.27 | 31.82 | 32.20 | 224,416 | +0.03(+0.10%) |
Apr 02, 2015 | 32.11 | 32.17 | 32.17 | 32.17 | 124,793 | +0.06(+0.18%) |
Apr 01, 2015 | 32.03 | 32.21 | 31.69 | 32.11 | 128,021 | -0.02(-0.05%) |
Mar 31, 2015 | 31.89 | 32.20 | 31.84 | 32.12 | 145,106 | -0.02(-0.05%) |
Mar 30, 2015 | 31.89 | 32.33 | 31.89 | 32.14 | 104,849 | +0.45(+1.40%) |
Mar 27, 2015 | 31.81 | 31.81 | 31.53 | 31.70 | 104,467 | -0.16(-0.52%) |
Mar 26, 2015 | 31.75 | 32.02 | 31.52 | 31.86 | 83,631 | +0.10(+0.31%) |
Mar 25, 2015 | 32.41 | 32.45 | 31.75 | 31.76 | 162,738 | -0.71(-2.18%) |
Mar 24, 2015 | 32.40 | 32.54 | 32.25 | 32.47 | 94,929 | -0.03(-0.10%) |
Mar 23, 2015 | 32.86 | 33.09 | 32.50 | 32.50 | 99,680 | -0.34(-1.03%) |
Mar 20, 2015 | 32.48 | 32.97 | 32.34 | 32.84 | 459,041 | +0.57(+1.76%) |
Mar 19, 2015 | 32.59 | 32.63 | 32.06 | 32.27 | 121,380 | -0.40(-1.21%) |
Mar 18, 2015 | 32.36 | 32.80 | 32.10 | 32.67 | 217,998 | +0.25(+0.76%) |
Mar 17, 2015 | 32.00 | 32.46 | 31.79 | 32.42 | 244,983 | +0.25(+0.77%) |
Mar 16, 2015 | 31.57 | 32.27 | 31.57 | 32.17 | 192,192 | +0.65(+2.07%) |
Mar 13, 2015 | 31.73 | 31.74 | 31.23 | 31.52 | 158,430 | -0.29(-0.91%) |
Mar 12, 2015 | 31.35 | 31.85 | 31.16 | 31.81 | 170,545 | +0.74(+2.39%) |
Mar 11, 2015 | 30.50 | 31.10 | 30.48 | 31.07 | 191,882 | +0.56(+1.84%) |
Mar 10, 2015 | 30.18 | 30.53 | 30.10 | 30.51 | 325,535 | -0.13(-0.43%) |
Mar 09, 2015 | 30.68 | 30.75 | 30.43 | 30.64 | 95,294 | +0.09(+0.30%) |
Mar 06, 2015 | 30.32 | 31.12 | 30.32 | 30.55 | 165,936 | -0.04(-0.13%) |
Mar 05, 2015 | 30.53 | 30.73 | 30.44 | 30.59 | 94,957 | +0.06(+0.19%) |
Mar 04, 2015 | 30.64 | 30.82 | 30.29 | 30.53 | 228,182 | -0.29(-0.94%) |
Mar 03, 2015 | 31.00 | 31.02 | 30.72 | 30.82 | 106,747 | -0.28(-0.90%) |
Mar 02, 2015 | 30.40 | 31.16 | 30.39 | 31.10 | 209,856 | +0.76(+2.50%) |
Feb 27, 2015 | 30.55 | 30.67 | 30.23 | 30.34 | 732,213 | -0.29(-0.94%) |
Feb 26, 2015 | 30.53 | 30.67 | 30.46 | 30.63 | 145,945 | +0.00(+0.00%) |
Feb 25, 2015 | 30.51 | 30.67 | 30.32 | 30.63 | 190,321 | +0.04(+0.14%) |
Feb 24, 2015 | 30.51 | 30.67 | 30.38 | 30.59 | 195,024 | +0.12(+0.41%) |
Feb 23, 2015 | 30.40 | 30.52 | 29.94 | 30.47 | 118,266 | -0.05(-0.16%) |
Feb 20, 2015 | 30.50 | 30.57 | 29.95 | 30.52 | 136,286 | +0.04(+0.14%) |
Feb 19, 2015 | 30.19 | 30.55 | 30.19 | 30.48 | 172,494 | +0.12(+0.41%) |
Feb 18, 2015 | 30.40 | 30.47 | 30.20 | 30.35 | 152,114 | -0.07(-0.22%) |
Feb 17, 2015 | 30.39 | 30.51 | 30.22 | 30.42 | 123,316 | +0.02(+0.05%) |
Feb 13, 2015 | 30.20 | 30.40 | 30.40 | 30.40 | 120,306 | +0.18(+0.60%) |
Feb 12, 2015 | 30.05 | 30.26 | 29.96 | 30.22 | 99,886 | +0.34(+1.13%) |
Feb 11, 2015 | 30.10 | 30.33 | 29.82 | 29.88 | 185,104 | -0.38(-1.25%) |
Feb 10, 2015 | 30.36 | 30.44 | 30.04 | 30.26 | 127,869 | +0.04(+0.14%) |
Feb 09, 2015 | 30.60 | 30.82 | 30.21 | 30.22 | 205,075 | -0.39(-1.26%) |
Feb 06, 2015 | 30.58 | 31.14 | 30.09 | 30.60 | 291,156 | +0.43(+1.44%) |
Feb 05, 2015 | 29.82 | 30.21 | 29.66 | 30.17 | 223,352 | +0.54(+1.82%) |
Feb 04, 2015 | 29.51 | 29.88 | 29.51 | 29.63 | 131,095 | +0.07(+0.25%) |
Feb 03, 2015 | 29.33 | 29.92 | 29.33 | 29.55 | 206,380 | +0.32(+1.09%) |