Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.77 | 32.80 | 32.74 | 32.74 | 253,924 | -0.03(-0.08%) |
Apr 29, 2015 | 32.78 | 32.84 | 32.77 | 32.77 | 41,625 | +0.00(+0.00%) |
Apr 28, 2015 | 32.80 | 32.84 | 32.76 | 32.77 | 62,171 | -0.02(-0.06%) |
Apr 27, 2015 | 32.86 | 32.86 | 32.76 | 32.79 | 35,797 | -0.06(-0.18%) |
Apr 24, 2015 | 32.80 | 32.86 | 32.76 | 32.85 | 46,502 | +0.01(+0.04%) |
Apr 23, 2015 | 32.84 | 32.85 | 32.81 | 32.84 | 30,046 | +0.00(+0.00%) |
Apr 22, 2015 | 32.84 | 32.86 | 32.76 | 32.84 | 407,707 | +0.08(+0.24%) |
Apr 21, 2015 | 32.86 | 32.87 | 32.76 | 32.76 | 36,798 | -0.01(-0.04%) |
Apr 20, 2015 | 32.81 | 32.82 | 32.75 | 32.77 | 31,452 | +0.02(+0.06%) |
Apr 17, 2015 | 32.81 | 32.83 | 32.75 | 32.75 | 47,743 | -0.01(-0.04%) |
Apr 16, 2015 | 32.80 | 32.83 | 32.75 | 32.76 | 627,225 | -0.05(-0.17%) |
Apr 15, 2015 | 32.80 | 32.82 | 32.78 | 32.82 | 58,171 | -0.01(-0.02%) |
Apr 14, 2015 | 32.74 | 32.82 | 32.74 | 32.82 | 98,943 | +0.06(+0.17%) |
Apr 13, 2015 | 32.76 | 32.80 | 32.74 | 32.77 | 42,563 | -0.01(-0.03%) |
Apr 10, 2015 | 32.76 | 32.78 | 32.74 | 32.78 | 61,736 | +0.02(+0.06%) |
Apr 09, 2015 | 32.74 | 32.76 | 32.69 | 32.76 | 79,504 | +0.04(+0.12%) |
Apr 08, 2015 | 32.75 | 32.75 | 32.71 | 32.72 | 46,278 | +0.02(+0.06%) |
Apr 07, 2015 | 32.70 | 32.70 | 32.63 | 32.70 | 31,265 | +0.03(+0.08%) |
Apr 06, 2015 | 32.68 | 32.73 | 32.62 | 32.67 | 35,817 | +0.03(+0.10%) |
Apr 02, 2015 | 32.64 | 32.64 | 32.64 | 32.64 | 40,926 | +0.02(+0.06%) |
Apr 01, 2015 | 32.62 | 32.62 | 32.59 | 32.62 | 104,394 | +0.02(+0.06%) |
Mar 31, 2015 | 32.62 | 32.62 | 32.57 | 32.60 | 42,332 | +0.01(+0.04%) |
Mar 30, 2015 | 32.59 | 32.59 | 32.54 | 32.59 | 55,490 | +0.04(+0.11%) |
Mar 27, 2015 | 32.57 | 32.57 | 32.53 | 32.55 | 33,543 | -0.01(-0.03%) |
Mar 26, 2015 | 32.52 | 32.57 | 32.49 | 32.56 | 77,983 | +0.03(+0.08%) |
Mar 25, 2015 | 32.55 | 32.55 | 32.48 | 32.53 | 65,903 | +0.01(+0.03%) |
Mar 24, 2015 | 32.51 | 32.53 | 32.49 | 32.52 | 87,098 | +0.02(+0.07%) |
Mar 23, 2015 | 32.49 | 32.53 | 32.45 | 32.50 | 58,435 | +0.03(+0.09%) |
Mar 20, 2015 | 32.47 | 32.50 | 32.44 | 32.47 | 45,288 | +0.06(+0.20%) |
Mar 19, 2015 | 32.45 | 32.49 | 32.39 | 32.41 | 36,070 | -0.00(-0.00%) |
Mar 18, 2015 | 32.43 | 32.50 | 32.39 | 32.41 | 45,345 | +0.04(+0.12%) |
Mar 17, 2015 | 32.43 | 32.47 | 32.37 | 32.37 | 124,028 | -0.01(-0.04%) |
Mar 16, 2015 | 32.49 | 32.53 | 32.38 | 32.38 | 339,836 | -0.15(-0.45%) |
Mar 13, 2015 | 32.53 | 32.53 | 32.46 | 32.53 | 530,278 | +0.01(+0.02%) |
Mar 12, 2015 | 32.53 | 32.53 | 32.45 | 32.52 | 125,114 | +0.01(+0.02%) |
Mar 11, 2015 | 32.52 | 32.52 | 32.43 | 32.51 | 44,179 | -0.03(-0.10%) |
Mar 10, 2015 | 32.45 | 32.56 | 32.45 | 32.55 | 28,642 | -0.01(-0.04%) |
Mar 09, 2015 | 32.63 | 32.63 | 32.49 | 32.56 | 29,961 | +0.01(+0.04%) |
Mar 06, 2015 | 32.51 | 32.55 | 32.45 | 32.55 | 37,309 | -0.01(-0.02%) |
Mar 05, 2015 | 32.57 | 32.57 | 32.51 | 32.55 | 20,143 | +0.03(+0.10%) |
Mar 04, 2015 | 32.55 | 32.56 | 32.41 | 32.52 | 39,147 | -0.06(-0.18%) |
Mar 03, 2015 | 32.50 | 32.58 | 32.50 | 32.58 | 65,127 | +0.11(+0.33%) |
Mar 02, 2015 | 32.55 | 32.55 | 32.47 | 32.47 | 55,057 | -0.05(-0.16%) |
Feb 27, 2015 | 32.48 | 32.53 | 32.45 | 32.53 | 15,537 | +0.02(+0.06%) |
Feb 26, 2015 | 32.94 | 32.94 | 32.47 | 32.51 | 52,450 | +0.06(+0.20%) |
Feb 25, 2015 | 32.46 | 32.48 | 32.43 | 32.44 | 199,388 | -0.03(-0.10%) |
Feb 24, 2015 | 32.45 | 32.47 | 32.40 | 32.47 | 32,197 | +0.03(+0.08%) |
Feb 23, 2015 | 32.43 | 32.45 | 32.37 | 32.45 | 52,094 | +0.01(+0.03%) |
Feb 20, 2015 | 32.41 | 32.45 | 32.37 | 32.44 | 174,776 | +0.07(+0.22%) |
Feb 19, 2015 | 32.38 | 32.39 | 32.33 | 32.37 | 87,135 | +0.00(+0.00%) |
Feb 18, 2015 | 32.35 | 32.37 | 32.30 | 32.37 | 52,007 | +0.04(+0.12%) |
Feb 17, 2015 | 32.33 | 32.33 | 32.29 | 32.33 | 71,789 | +0.01(+0.04%) |
Feb 13, 2015 | 32.31 | 32.31 | 32.31 | 32.31 | 41,480 | +0.03(+0.10%) |
Feb 12, 2015 | 32.27 | 32.29 | 32.24 | 32.28 | 58,667 | +0.03(+0.10%) |
Feb 11, 2015 | 32.23 | 32.26 | 32.18 | 32.25 | 118,439 | +0.03(+0.08%) |
Feb 10, 2015 | 32.26 | 32.26 | 32.18 | 32.22 | 150,985 | -0.01(-0.04%) |
Feb 09, 2015 | 32.17 | 32.51 | 32.15 | 32.24 | 126,006 | +0.05(+0.17%) |
Feb 06, 2015 | 32.17 | 32.24 | 32.14 | 32.18 | 110,118 | -0.00(-0.00%) |
Feb 05, 2015 | 32.10 | 32.20 | 32.10 | 32.18 | 122,784 | +0.04(+0.12%) |
Feb 04, 2015 | 32.05 | 32.14 | 32.04 | 32.14 | 112,346 | +0.05(+0.16%) |
Feb 03, 2015 | 32.06 | 32.11 | 32.04 | 32.09 | 234,777 | +0.05(+0.14%) |