Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.03 | 32.18 | 31.68 | 31.71 | 1,376,374 | -0.28(-0.86%) |
Apr 29, 2015 | 32.08 | 32.43 | 31.87 | 31.98 | 1,696,120 | -0.36(-1.12%) |
Apr 28, 2015 | 32.37 | 32.60 | 32.02 | 32.34 | 1,533,709 | +0.08(+0.26%) |
Apr 27, 2015 | 32.91 | 33.33 | 32.08 | 32.26 | 2,237,011 | -0.94(-2.83%) |
Apr 24, 2015 | 33.65 | 33.65 | 33.07 | 33.20 | 1,097,880 | -0.19(-0.57%) |
Apr 23, 2015 | 33.66 | 33.86 | 33.16 | 33.39 | 1,537,330 | -0.21(-0.62%) |
Apr 22, 2015 | 33.80 | 33.98 | 33.29 | 33.60 | 1,421,360 | -0.05(-0.14%) |
Apr 21, 2015 | 33.77 | 33.90 | 33.43 | 33.64 | 1,633,586 | +0.22(+0.66%) |
Apr 20, 2015 | 33.79 | 33.85 | 33.24 | 33.42 | 1,256,205 | -0.01(-0.02%) |
Apr 17, 2015 | 33.72 | 33.72 | 32.82 | 33.43 | 1,112,602 | -0.30(-0.88%) |
Apr 16, 2015 | 33.46 | 33.76 | 32.62 | 33.73 | 1,623,906 | +0.45(+1.36%) |
Apr 15, 2015 | 33.26 | 33.29 | 32.50 | 33.28 | 1,273,690 | +0.40(+1.23%) |
Apr 14, 2015 | 32.55 | 33.05 | 32.47 | 32.87 | 1,073,571 | +0.11(+0.33%) |
Apr 13, 2015 | 33.09 | 33.22 | 32.60 | 32.76 | 1,139,090 | -0.24(-0.72%) |
Apr 10, 2015 | 33.02 | 33.86 | 32.82 | 33.00 | 1,900,069 | +0.07(+0.20%) |
Apr 09, 2015 | 32.38 | 33.00 | 32.19 | 32.94 | 1,576,111 | +0.79(+2.46%) |
Apr 08, 2015 | 31.61 | 32.61 | 31.49 | 32.15 | 1,519,404 | +0.62(+1.96%) |
Apr 07, 2015 | 31.83 | 32.41 | 31.48 | 31.53 | 1,308,994 | -0.34(-1.08%) |
Apr 06, 2015 | 31.58 | 32.11 | 31.40 | 31.87 | 694,133 | +0.15(+0.47%) |
Apr 02, 2015 | 31.29 | 31.73 | 31.73 | 31.73 | 983,507 | +0.32(+1.02%) |
Apr 01, 2015 | 31.27 | 31.43 | 31.00 | 31.40 | 1,099,747 | +0.17(+0.53%) |
Mar 31, 2015 | 31.46 | 31.53 | 30.60 | 31.24 | 1,620,396 | -0.28(-0.89%) |
Mar 30, 2015 | 31.54 | 31.70 | 30.88 | 31.52 | 908,011 | +0.12(+0.38%) |
Mar 27, 2015 | 31.42 | 31.58 | 31.23 | 31.40 | 1,276,674 | -0.18(-0.56%) |
Mar 26, 2015 | 30.80 | 31.75 | 30.52 | 31.58 | 2,638,609 | +0.75(+2.43%) |
Mar 25, 2015 | 30.50 | 30.99 | 30.37 | 30.83 | 2,642,907 | +0.67(+2.21%) |
Mar 24, 2015 | 29.91 | 30.50 | 29.75 | 30.16 | 1,458,069 | +0.15(+0.51%) |
Mar 23, 2015 | 30.12 | 30.15 | 29.77 | 30.01 | 973,835 | -0.07(-0.24%) |
Mar 20, 2015 | 29.58 | 30.24 | 29.45 | 30.08 | 1,218,104 | +0.64(+2.16%) |
Mar 19, 2015 | 29.91 | 29.91 | 29.22 | 29.44 | 684,300 | -0.49(-1.63%) |
Mar 18, 2015 | 29.45 | 30.08 | 29.32 | 29.93 | 996,381 | +0.42(+1.43%) |
Mar 17, 2015 | 29.16 | 29.69 | 29.16 | 29.51 | 1,371,039 | +0.12(+0.42%) |
Mar 16, 2015 | 29.43 | 29.66 | 29.18 | 29.39 | 1,034,239 | +0.10(+0.32%) |
Mar 13, 2015 | 29.78 | 29.81 | 28.93 | 29.29 | 1,404,386 | -0.51(-1.71%) |
Mar 12, 2015 | 29.21 | 29.85 | 29.12 | 29.80 | 1,410,499 | +0.67(+2.30%) |
Mar 11, 2015 | 29.25 | 29.43 | 29.00 | 29.13 | 719,384 | +0.05(+0.18%) |
Mar 10, 2015 | 29.28 | 29.41 | 29.06 | 29.08 | 1,155,750 | -0.73(-2.45%) |
Mar 09, 2015 | 29.43 | 29.88 | 29.43 | 29.81 | 1,096,600 | -0.21(-0.69%) |
Mar 06, 2015 | 29.58 | 30.34 | 29.58 | 30.01 | 1,770,811 | +0.17(+0.58%) |
Mar 05, 2015 | 29.88 | 29.96 | 29.58 | 29.84 | 877,127 | +0.10(+0.32%) |
Mar 04, 2015 | 30.18 | 30.26 | 29.62 | 29.75 | 1,336,711 | -0.52(-1.71%) |
Mar 03, 2015 | 30.24 | 30.45 | 30.07 | 30.26 | 1,433,092 | -0.45(-1.47%) |
Mar 02, 2015 | 30.18 | 31.06 | 30.13 | 30.72 | 1,061,383 | +0.49(+1.63%) |
Feb 27, 2015 | 30.60 | 30.94 | 30.19 | 30.22 | 1,993,519 | -0.37(-1.22%) |
Feb 26, 2015 | 30.60 | 30.83 | 30.32 | 30.60 | 1,670,513 | +0.04(+0.12%) |
Feb 25, 2015 | 30.68 | 30.72 | 30.32 | 30.56 | 1,584,451 | -0.09(-0.29%) |
Feb 24, 2015 | 30.57 | 30.99 | 30.48 | 30.65 | 2,544,969 | +0.30(+1.00%) |
Feb 23, 2015 | 30.35 | 30.48 | 30.02 | 30.35 | 1,382,253 | -0.01(-0.02%) |
Feb 20, 2015 | 30.25 | 30.41 | 30.10 | 30.35 | 3,860,667 | +0.07(+0.22%) |
Feb 19, 2015 | 30.24 | 30.35 | 30.12 | 30.29 | 1,831,379 | -0.04(-0.12%) |
Feb 18, 2015 | 30.31 | 30.47 | 30.16 | 30.32 | 2,581,147 | +0.04(+0.12%) |
Feb 17, 2015 | 30.30 | 30.39 | 30.18 | 30.29 | 1,726,547 | +0.05(+0.18%) |
Feb 13, 2015 | 30.30 | 30.23 | 30.23 | 30.23 | 1,709,437 | +0.11(+0.35%) |
Feb 12, 2015 | 29.85 | 30.26 | 29.72 | 30.13 | 1,324,746 | +0.52(+1.75%) |
Feb 11, 2015 | 29.44 | 30.10 | 29.12 | 29.61 | 2,887,417 | +0.53(+1.82%) |
Feb 10, 2015 | 29.31 | 29.35 | 28.86 | 29.08 | 2,460,853 | +0.17(+0.60%) |
Feb 09, 2015 | 29.22 | 29.38 | 28.81 | 28.91 | 1,335,410 | -0.49(-1.67%) |
Feb 06, 2015 | 29.64 | 30.30 | 28.91 | 29.40 | 3,910,229 | -0.06(-0.20%) |
Feb 05, 2015 | 29.50 | 30.06 | 28.93 | 29.46 | 3,251,727 | +1.18(+4.17%) |
Feb 04, 2015 | 27.63 | 28.35 | 27.56 | 28.28 | 2,071,981 | +0.58(+2.11%) |
Feb 03, 2015 | 27.51 | 27.90 | 27.43 | 27.69 | 1,258,942 | +0.53(+1.94%) |