Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.76 | 32.86 | 31.86 | 31.89 | 1,857,859 | -1.16(-3.50%) |
Apr 29, 2015 | 33.13 | 33.24 | 32.65 | 33.05 | 1,452,976 | -0.13(-0.38%) |
Apr 28, 2015 | 31.97 | 33.83 | 31.87 | 33.17 | 1,953,327 | +1.43(+4.51%) |
Apr 27, 2015 | 33.34 | 33.80 | 31.39 | 31.74 | 3,689,413 | -0.77(-2.36%) |
Apr 24, 2015 | 32.36 | 32.69 | 31.78 | 32.51 | 1,794,692 | +0.26(+0.80%) |
Apr 23, 2015 | 30.93 | 32.31 | 30.90 | 32.25 | 1,574,860 | +1.47(+4.78%) |
Apr 22, 2015 | 30.35 | 31.14 | 29.54 | 30.78 | 2,822,720 | +0.52(+1.73%) |
Apr 21, 2015 | 29.84 | 30.57 | 29.72 | 30.25 | 2,049,468 | +0.42(+1.42%) |
Apr 20, 2015 | 30.18 | 30.46 | 29.72 | 29.83 | 963,055 | -0.27(-0.91%) |
Apr 17, 2015 | 30.82 | 30.82 | 29.93 | 30.11 | 753,347 | -0.63(-2.04%) |
Apr 16, 2015 | 30.36 | 31.11 | 30.29 | 30.73 | 1,126,763 | +0.24(+0.80%) |
Apr 15, 2015 | 30.34 | 30.86 | 30.18 | 30.49 | 1,161,118 | +0.02(+0.05%) |
Apr 14, 2015 | 30.59 | 30.79 | 30.35 | 30.47 | 718,058 | -0.02(-0.08%) |
Apr 13, 2015 | 30.60 | 30.83 | 30.38 | 30.50 | 776,864 | +0.02(+0.05%) |
Apr 10, 2015 | 30.17 | 30.55 | 29.97 | 30.48 | 362,011 | +0.30(+1.01%) |
Apr 09, 2015 | 30.48 | 30.62 | 29.96 | 30.18 | 656,344 | -0.23(-0.75%) |
Apr 08, 2015 | 30.61 | 30.83 | 30.26 | 30.40 | 507,092 | -0.05(-0.15%) |
Apr 07, 2015 | 30.74 | 30.87 | 30.33 | 30.45 | 918,765 | -0.21(-0.69%) |
Apr 06, 2015 | 30.43 | 30.74 | 30.22 | 30.66 | 569,982 | +0.20(+0.64%) |
Apr 02, 2015 | 30.02 | 30.47 | 30.47 | 30.47 | 1,218,588 | +0.45(+1.51%) |
Apr 01, 2015 | 30.07 | 30.42 | 28.96 | 30.01 | 2,888,518 | -0.02(-0.08%) |
Mar 31, 2015 | 30.26 | 30.67 | 29.96 | 30.04 | 1,630,934 | -0.56(-1.81%) |
Mar 30, 2015 | 30.29 | 30.65 | 30.11 | 30.59 | 1,357,715 | +0.26(+0.85%) |
Mar 27, 2015 | 30.37 | 30.70 | 30.10 | 30.33 | 1,591,033 | +0.09(+0.28%) |
Mar 26, 2015 | 30.48 | 30.77 | 30.14 | 30.25 | 1,590,214 | -0.06(-0.21%) |
Mar 25, 2015 | 30.86 | 31.47 | 30.22 | 30.31 | 1,480,140 | -0.42(-1.37%) |
Mar 24, 2015 | 30.24 | 30.82 | 30.24 | 30.73 | 1,038,042 | +0.62(+2.05%) |
Mar 23, 2015 | 30.41 | 30.48 | 30.01 | 30.11 | 693,420 | -0.36(-1.18%) |
Mar 20, 2015 | 31.48 | 31.80 | 30.33 | 30.47 | 1,628,352 | -0.68(-2.18%) |
Mar 19, 2015 | 30.68 | 31.34 | 30.68 | 31.15 | 1,027,826 | +0.15(+0.48%) |
Mar 18, 2015 | 31.02 | 31.12 | 30.29 | 31.01 | 914,854 | +0.02(+0.08%) |
Mar 17, 2015 | 30.66 | 31.02 | 30.51 | 30.98 | 505,418 | +0.13(+0.43%) |
Mar 16, 2015 | 30.65 | 31.01 | 30.26 | 30.85 | 1,144,245 | +0.38(+1.26%) |
Mar 13, 2015 | 30.90 | 31.09 | 30.43 | 30.47 | 744,334 | -0.57(-1.84%) |
Mar 12, 2015 | 31.05 | 31.21 | 30.73 | 31.04 | 930,400 | +0.28(+0.92%) |
Mar 11, 2015 | 31.16 | 31.22 | 30.67 | 30.75 | 758,131 | -0.32(-1.03%) |
Mar 10, 2015 | 31.36 | 31.60 | 31.01 | 31.08 | 969,300 | -0.61(-1.92%) |
Mar 09, 2015 | 32.29 | 32.41 | 31.58 | 31.69 | 818,290 | -0.49(-1.53%) |
Mar 06, 2015 | 32.81 | 33.30 | 31.82 | 32.18 | 847,414 | -0.87(-2.63%) |
Mar 05, 2015 | 32.86 | 33.27 | 31.94 | 33.05 | 1,937,149 | -0.22(-0.66%) |
Mar 04, 2015 | 33.80 | 34.20 | 33.21 | 33.27 | 1,838,597 | -0.84(-2.48%) |
Mar 03, 2015 | 35.21 | 35.28 | 33.75 | 34.11 | 1,471,694 | -0.82(-2.35%) |
Mar 02, 2015 | 34.66 | 35.27 | 34.51 | 34.93 | 2,463,812 | +0.34(+0.99%) |
Feb 27, 2015 | 34.15 | 35.74 | 34.05 | 34.59 | 2,921,314 | +0.59(+1.72%) |
Feb 26, 2015 | 33.73 | 34.13 | 33.44 | 34.00 | 2,473,288 | +0.62(+1.85%) |
Feb 25, 2015 | 33.40 | 33.61 | 33.11 | 33.38 | 999,783 | +0.28(+0.85%) |
Feb 24, 2015 | 32.57 | 33.89 | 32.41 | 33.10 | 1,562,681 | +0.55(+1.68%) |
Feb 23, 2015 | 32.59 | 32.62 | 32.26 | 32.55 | 903,631 | +0.03(+0.10%) |
Feb 20, 2015 | 31.97 | 32.78 | 31.80 | 32.52 | 1,067,031 | +0.62(+1.94%) |
Feb 19, 2015 | 31.97 | 32.36 | 31.77 | 31.90 | 1,057,935 | -0.13(-0.41%) |
Feb 18, 2015 | 33.05 | 33.16 | 31.96 | 32.04 | 2,525,602 | -0.90(-2.73%) |
Feb 17, 2015 | 31.29 | 33.54 | 30.49 | 32.94 | 3,261,537 | +2.64(+8.72%) |
Feb 13, 2015 | 30.71 | 30.29 | 30.29 | 30.29 | 2,069,260 | -0.45(-1.48%) |
Feb 12, 2015 | 30.85 | 31.06 | 30.50 | 30.75 | 1,471,883 | +0.23(+0.77%) |
Feb 11, 2015 | 30.59 | 30.92 | 30.25 | 30.51 | 817,155 | -0.18(-0.59%) |
Feb 10, 2015 | 30.41 | 30.85 | 30.26 | 30.69 | 1,710,438 | +0.67(+2.24%) |
Feb 09, 2015 | 30.43 | 30.53 | 29.90 | 30.02 | 871,908 | -0.38(-1.26%) |
Feb 06, 2015 | 30.18 | 30.84 | 30.03 | 30.40 | 1,280,850 | +0.37(+1.22%) |
Feb 05, 2015 | 30.06 | 30.25 | 29.79 | 30.04 | 1,891,739 | +0.24(+0.81%) |
Feb 04, 2015 | 30.21 | 30.25 | 29.71 | 29.79 | 964,614 | -0.45(-1.50%) |
Feb 03, 2015 | 30.25 | 30.29 | 29.91 | 30.25 | 1,930,541 | +0.18(+0.60%) |