Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.44 | 32.60 | 32.09 | 32.11 | 1,358,850 | -0.28(-0.86%) |
Apr 29, 2015 | 32.49 | 32.85 | 32.28 | 32.39 | 1,674,525 | -0.37(-1.12%) |
Apr 28, 2015 | 32.79 | 33.02 | 32.43 | 32.76 | 1,514,181 | +0.08(+0.26%) |
Apr 27, 2015 | 33.33 | 33.76 | 32.49 | 32.68 | 2,208,528 | -0.95(-2.83%) |
Apr 24, 2015 | 34.08 | 34.08 | 33.50 | 33.63 | 1,083,901 | -0.19(-0.57%) |
Apr 23, 2015 | 34.09 | 34.29 | 33.59 | 33.82 | 1,517,756 | -0.21(-0.62%) |
Apr 22, 2015 | 34.24 | 34.41 | 33.72 | 34.03 | 1,403,262 | -0.05(-0.14%) |
Apr 21, 2015 | 34.21 | 34.34 | 33.86 | 34.08 | 1,612,787 | +0.22(+0.66%) |
Apr 20, 2015 | 34.22 | 34.29 | 33.67 | 33.86 | 1,240,211 | -0.01(-0.02%) |
Apr 17, 2015 | 34.15 | 34.15 | 33.24 | 33.86 | 1,098,436 | -0.30(-0.88%) |
Apr 16, 2015 | 33.89 | 34.20 | 33.04 | 34.16 | 1,603,230 | +0.46(+1.36%) |
Apr 15, 2015 | 33.69 | 33.72 | 32.92 | 33.70 | 1,257,473 | +0.41(+1.23%) |
Apr 14, 2015 | 32.96 | 33.48 | 32.89 | 33.30 | 1,059,902 | +0.11(+0.33%) |
Apr 13, 2015 | 33.51 | 33.64 | 33.02 | 33.19 | 1,124,587 | -0.24(-0.72%) |
Apr 10, 2015 | 33.45 | 34.29 | 33.24 | 33.43 | 1,875,877 | +0.07(+0.20%) |
Apr 09, 2015 | 32.80 | 33.42 | 32.61 | 33.36 | 1,556,044 | +0.80(+2.46%) |
Apr 08, 2015 | 32.02 | 33.03 | 31.90 | 32.56 | 1,500,058 | +0.63(+1.96%) |
Apr 07, 2015 | 32.24 | 32.83 | 31.89 | 31.94 | 1,292,327 | -0.35(-1.08%) |
Apr 06, 2015 | 31.98 | 32.52 | 31.81 | 32.28 | 685,295 | +0.15(+0.47%) |
Apr 02, 2015 | 31.69 | 32.13 | 32.13 | 32.13 | 970,985 | +0.32(+1.02%) |
Apr 01, 2015 | 31.68 | 31.83 | 31.40 | 31.81 | 1,085,744 | +0.17(+0.53%) |
Mar 31, 2015 | 31.86 | 31.94 | 30.99 | 31.64 | 1,599,765 | -0.28(-0.89%) |
Mar 30, 2015 | 31.95 | 32.10 | 31.27 | 31.92 | 896,450 | +0.12(+0.38%) |
Mar 27, 2015 | 31.83 | 31.98 | 31.63 | 31.80 | 1,260,419 | -0.18(-0.56%) |
Mar 26, 2015 | 31.20 | 32.16 | 30.91 | 31.98 | 2,605,013 | +0.76(+2.43%) |
Mar 25, 2015 | 30.90 | 31.39 | 30.76 | 31.23 | 2,609,257 | +0.67(+2.21%) |
Mar 24, 2015 | 30.30 | 30.90 | 30.14 | 30.55 | 1,439,504 | +0.16(+0.51%) |
Mar 23, 2015 | 30.50 | 30.53 | 30.16 | 30.40 | 961,436 | -0.07(-0.24%) |
Mar 20, 2015 | 29.96 | 30.63 | 29.83 | 30.47 | 1,202,595 | +0.64(+2.16%) |
Mar 19, 2015 | 30.30 | 30.30 | 29.60 | 29.82 | 675,587 | -0.49(-1.63%) |
Mar 18, 2015 | 29.83 | 30.47 | 29.70 | 30.32 | 983,694 | +0.43(+1.43%) |
Mar 17, 2015 | 29.54 | 30.07 | 29.54 | 29.89 | 1,353,583 | +0.13(+0.42%) |
Mar 16, 2015 | 29.81 | 30.05 | 29.55 | 29.76 | 1,021,071 | +0.10(+0.32%) |
Mar 13, 2015 | 30.16 | 30.19 | 29.30 | 29.67 | 1,386,505 | -0.52(-1.71%) |
Mar 12, 2015 | 29.59 | 30.23 | 29.50 | 30.19 | 1,392,540 | +0.68(+2.30%) |
Mar 11, 2015 | 29.63 | 29.81 | 29.37 | 29.51 | 710,225 | +0.05(+0.18%) |
Mar 10, 2015 | 29.66 | 29.79 | 29.44 | 29.45 | 1,141,035 | -0.74(-2.45%) |
Mar 09, 2015 | 29.81 | 30.27 | 29.81 | 30.19 | 1,082,638 | -0.21(-0.69%) |
Mar 06, 2015 | 29.96 | 30.73 | 29.96 | 30.40 | 1,748,265 | +0.17(+0.58%) |
Mar 05, 2015 | 30.26 | 30.34 | 29.96 | 30.23 | 865,960 | +0.10(+0.32%) |
Mar 04, 2015 | 30.56 | 30.65 | 30.00 | 30.13 | 1,319,691 | -0.52(-1.71%) |
Mar 03, 2015 | 30.63 | 30.85 | 30.46 | 30.65 | 1,414,845 | -0.46(-1.47%) |
Mar 02, 2015 | 30.56 | 31.46 | 30.52 | 31.11 | 1,047,869 | +0.50(+1.63%) |
Feb 27, 2015 | 30.99 | 31.34 | 30.58 | 30.61 | 1,968,137 | -0.38(-1.22%) |
Feb 26, 2015 | 31.00 | 31.23 | 30.71 | 30.99 | 1,649,243 | +0.04(+0.12%) |
Feb 25, 2015 | 31.08 | 31.11 | 30.71 | 30.96 | 1,564,278 | -0.09(-0.29%) |
Feb 24, 2015 | 30.96 | 31.39 | 30.87 | 31.05 | 2,512,565 | +0.31(+1.00%) |
Feb 23, 2015 | 30.74 | 30.87 | 30.41 | 30.74 | 1,364,654 | -0.01(-0.02%) |
Feb 20, 2015 | 30.64 | 30.80 | 30.49 | 30.74 | 3,811,511 | +0.07(+0.22%) |
Feb 19, 2015 | 30.63 | 30.74 | 30.51 | 30.68 | 1,808,061 | -0.04(-0.12%) |
Feb 18, 2015 | 30.70 | 30.86 | 30.55 | 30.71 | 2,548,283 | +0.04(+0.12%) |
Feb 17, 2015 | 30.69 | 30.79 | 30.56 | 30.68 | 1,704,564 | +0.05(+0.18%) |
Feb 13, 2015 | 30.69 | 30.62 | 30.62 | 30.62 | 1,687,672 | +0.11(+0.35%) |
Feb 12, 2015 | 30.23 | 30.65 | 30.10 | 30.52 | 1,307,879 | +0.52(+1.75%) |
Feb 11, 2015 | 29.82 | 30.49 | 29.50 | 29.99 | 2,850,653 | +0.54(+1.82%) |
Feb 10, 2015 | 29.69 | 29.73 | 29.23 | 29.46 | 2,429,521 | +0.18(+0.60%) |
Feb 09, 2015 | 29.59 | 29.76 | 29.18 | 29.28 | 1,318,407 | -0.50(-1.67%) |
Feb 06, 2015 | 30.03 | 30.69 | 29.29 | 29.78 | 3,860,443 | -0.06(-0.20%) |
Feb 05, 2015 | 29.89 | 30.45 | 29.30 | 29.84 | 3,210,324 | +1.20(+4.17%) |
Feb 04, 2015 | 27.99 | 28.72 | 27.92 | 28.64 | 2,045,600 | +0.59(+2.11%) |
Feb 03, 2015 | 27.87 | 28.26 | 27.78 | 28.05 | 1,242,913 | +0.53(+1.94%) |