Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.75 | 33.79 | 33.34 | 33.50 | 1,296,200 | -0.10(-0.31%) |
Apr 29, 2015 | 33.21 | 33.65 | 33.10 | 33.60 | 1,268,352 | +0.27(+0.81%) |
Apr 28, 2015 | 33.09 | 33.37 | 33.05 | 33.33 | 1,348,752 | +0.18(+0.54%) |
Apr 27, 2015 | 33.28 | 33.40 | 33.11 | 33.15 | 1,145,166 | -0.01(-0.02%) |
Apr 24, 2015 | 33.29 | 33.32 | 33.03 | 33.16 | 849,132 | -0.24(-0.73%) |
Apr 23, 2015 | 33.18 | 33.63 | 33.18 | 33.41 | 1,120,281 | +0.25(+0.76%) |
Apr 22, 2015 | 33.03 | 33.28 | 32.80 | 33.15 | 999,140 | +0.20(+0.61%) |
Apr 21, 2015 | 33.33 | 33.41 | 32.84 | 32.95 | 1,042,617 | -0.37(-1.12%) |
Apr 20, 2015 | 33.23 | 33.67 | 33.21 | 33.33 | 757,409 | +0.17(+0.52%) |
Apr 17, 2015 | 33.31 | 33.33 | 32.92 | 33.15 | 1,601,231 | -0.31(-0.92%) |
Apr 16, 2015 | 33.46 | 33.76 | 33.21 | 33.46 | 949,774 | -0.12(-0.34%) |
Apr 15, 2015 | 33.01 | 33.65 | 32.95 | 33.58 | 1,194,216 | +0.76(+2.30%) |
Apr 14, 2015 | 32.41 | 32.90 | 32.39 | 32.82 | 1,038,851 | +0.60(+1.87%) |
Apr 13, 2015 | 32.62 | 32.69 | 32.18 | 32.22 | 925,228 | -0.28(-0.86%) |
Apr 10, 2015 | 32.51 | 32.56 | 32.31 | 32.50 | 850,222 | +0.17(+0.51%) |
Apr 09, 2015 | 31.94 | 32.40 | 31.90 | 32.34 | 865,715 | +0.47(+1.49%) |
Apr 08, 2015 | 32.26 | 32.36 | 31.84 | 31.86 | 918,119 | -0.33(-1.02%) |
Apr 07, 2015 | 32.06 | 32.36 | 32.00 | 32.19 | 829,596 | +0.07(+0.21%) |
Apr 06, 2015 | 31.67 | 32.28 | 31.59 | 32.12 | 2,020,025 | +0.61(+1.94%) |
Apr 02, 2015 | 31.32 | 31.51 | 31.51 | 31.51 | 851,417 | +0.07(+0.23%) |
Apr 01, 2015 | 31.55 | 31.69 | 31.36 | 31.44 | 1,115,425 | +0.09(+0.28%) |
Mar 31, 2015 | 31.42 | 31.59 | 31.23 | 31.35 | 2,662,223 | -0.25(-0.80%) |
Mar 30, 2015 | 31.31 | 31.69 | 31.27 | 31.60 | 34,891,932 | +0.64(+2.07%) |
Mar 27, 2015 | 31.16 | 31.16 | 30.88 | 30.96 | 522,567 | -0.26(-0.83%) |
Mar 26, 2015 | 31.60 | 31.66 | 31.10 | 31.22 | 716,876 | -0.01(-0.02%) |
Mar 25, 2015 | 31.08 | 31.46 | 31.02 | 31.23 | 777,451 | +0.37(+1.20%) |
Mar 24, 2015 | 31.19 | 31.19 | 30.86 | 30.86 | 787,027 | -0.22(-0.71%) |
Mar 23, 2015 | 31.21 | 31.46 | 31.08 | 31.08 | 790,899 | -0.10(-0.32%) |
Mar 20, 2015 | 31.06 | 31.36 | 30.95 | 31.18 | 986,779 | +0.44(+1.42%) |
Mar 19, 2015 | 30.92 | 31.03 | 30.69 | 30.74 | 1,534,736 | -0.53(-1.69%) |
Mar 18, 2015 | 30.18 | 31.44 | 30.17 | 31.27 | 1,494,907 | +0.88(+2.89%) |
Mar 17, 2015 | 30.36 | 30.53 | 30.21 | 30.39 | 690,898 | -0.14(-0.44%) |
Mar 16, 2015 | 30.03 | 30.56 | 29.91 | 30.53 | 782,343 | +0.36(+1.21%) |
Mar 13, 2015 | 30.16 | 30.21 | 29.84 | 30.16 | 2,092,016 | -0.15(-0.49%) |
Mar 12, 2015 | 30.58 | 30.69 | 30.31 | 30.31 | 4,233,534 | -0.15(-0.49%) |
Mar 11, 2015 | 30.50 | 30.61 | 30.28 | 30.46 | 1,200,135 | +0.09(+0.31%) |
Mar 10, 2015 | 30.53 | 30.75 | 30.37 | 30.37 | 978,065 | -0.46(-1.51%) |
Mar 09, 2015 | 30.99 | 31.36 | 30.83 | 30.84 | 625,367 | -0.18(-0.58%) |
Mar 06, 2015 | 31.36 | 31.51 | 30.96 | 31.01 | 1,340,226 | -0.55(-1.74%) |
Mar 05, 2015 | 31.69 | 31.69 | 31.54 | 31.56 | 513,528 | -0.19(-0.59%) |
Mar 04, 2015 | 31.84 | 31.81 | 31.41 | 31.75 | 784,561 | -0.06(-0.20%) |
Mar 03, 2015 | 31.71 | 31.99 | 31.57 | 31.81 | 1,351,078 | +0.13(+0.41%) |
Mar 02, 2015 | 31.93 | 31.93 | 31.40 | 31.69 | 963,364 | -0.25(-0.78%) |
Feb 27, 2015 | 32.15 | 32.17 | 31.91 | 31.94 | 687,550 | -0.09(-0.29%) |
Feb 26, 2015 | 32.44 | 32.44 | 31.86 | 32.03 | 935,499 | -0.55(-1.69%) |
Feb 25, 2015 | 32.44 | 32.64 | 32.28 | 32.58 | 689,579 | +0.19(+0.57%) |
Feb 24, 2015 | 32.55 | 32.55 | 32.24 | 32.39 | 790,153 | +0.09(+0.27%) |
Feb 23, 2015 | 32.10 | 32.57 | 32.08 | 32.31 | 1,654,146 | -0.18(-0.55%) |
Feb 20, 2015 | 32.65 | 32.71 | 32.22 | 32.49 | 1,374,267 | -0.14(-0.42%) |
Feb 19, 2015 | 32.16 | 32.84 | 32.00 | 32.62 | 1,332,803 | -0.22(-0.67%) |
Feb 18, 2015 | 33.00 | 33.11 | 32.77 | 32.84 | 1,689,870 | -0.42(-1.27%) |
Feb 17, 2015 | 33.04 | 33.32 | 32.83 | 33.26 | 1,214,260 | +0.06(+0.17%) |
Feb 13, 2015 | 32.84 | 33.21 | 33.21 | 33.21 | 1,914,059 | +0.68(+2.09%) |
Feb 12, 2015 | 32.49 | 32.68 | 32.31 | 32.53 | 998,596 | +0.46(+1.45%) |
Feb 11, 2015 | 31.89 | 32.17 | 31.69 | 32.06 | 1,026,696 | -0.20(-0.62%) |
Feb 10, 2015 | 32.44 | 32.45 | 31.74 | 32.26 | 1,058,709 | -0.09(-0.29%) |
Feb 09, 2015 | 32.44 | 32.71 | 32.28 | 32.36 | 1,839,088 | +0.06(+0.18%) |
Feb 06, 2015 | 32.60 | 32.60 | 32.16 | 32.30 | 3,011,203 | +0.01(+0.02%) |
Feb 05, 2015 | 32.24 | 32.46 | 31.98 | 32.29 | 1,406,197 | +0.50(+1.57%) |
Feb 04, 2015 | 31.96 | 32.07 | 31.53 | 31.79 | 2,424,498 | -0.56(-1.74%) |
Feb 03, 2015 | 31.81 | 32.49 | 31.74 | 32.36 | 2,962,810 | +0.91(+2.91%) |