Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.53 | 33.66 | 33.11 | 33.20 | 6,987,612 | -0.34(-1.01%) |
Apr 29, 2015 | 33.38 | 33.81 | 33.33 | 33.54 | 7,647,217 | +0.12(+0.36%) |
Apr 28, 2015 | 32.87 | 33.44 | 32.86 | 33.42 | 5,104,553 | +0.46(+1.40%) |
Apr 27, 2015 | 33.29 | 33.50 | 32.74 | 32.95 | 3,891,243 | -0.24(-0.73%) |
Apr 24, 2015 | 33.44 | 33.54 | 33.11 | 33.20 | 3,500,475 | -0.29(-0.87%) |
Apr 23, 2015 | 33.39 | 33.60 | 33.28 | 33.49 | 2,224,003 | -0.07(-0.22%) |
Apr 22, 2015 | 33.37 | 33.66 | 33.02 | 33.56 | 5,588,604 | +0.23(+0.70%) |
Apr 21, 2015 | 33.49 | 33.62 | 33.25 | 33.33 | 3,239,776 | -0.01(-0.02%) |
Apr 20, 2015 | 33.33 | 33.57 | 33.11 | 33.33 | 2,867,335 | +0.23(+0.68%) |
Apr 17, 2015 | 33.59 | 33.59 | 33.01 | 33.11 | 5,069,390 | -0.59(-1.75%) |
Apr 16, 2015 | 33.71 | 33.82 | 33.33 | 33.70 | 4,460,029 | -0.01(-0.02%) |
Apr 15, 2015 | 33.28 | 33.88 | 33.19 | 33.71 | 6,321,974 | +0.45(+1.36%) |
Apr 14, 2015 | 33.29 | 33.37 | 32.99 | 33.25 | 5,858,126 | -0.18(-0.53%) |
Apr 13, 2015 | 33.13 | 33.50 | 32.88 | 33.43 | 3,329,206 | +0.33(+1.00%) |
Apr 10, 2015 | 33.04 | 33.14 | 32.87 | 33.10 | 3,111,113 | +0.06(+0.20%) |
Apr 09, 2015 | 33.07 | 33.12 | 32.71 | 33.04 | 3,482,194 | -0.05(-0.15%) |
Apr 08, 2015 | 33.03 | 33.25 | 32.94 | 33.08 | 3,204,501 | +0.06(+0.20%) |
Apr 07, 2015 | 32.91 | 33.24 | 32.85 | 33.02 | 1,981,706 | +0.06(+0.17%) |
Apr 06, 2015 | 32.74 | 33.12 | 32.45 | 32.96 | 4,589,000 | -0.15(-0.46%) |
Apr 02, 2015 | 32.89 | 33.12 | 33.12 | 33.12 | 2,602,907 | +0.19(+0.56%) |
Apr 01, 2015 | 32.76 | 32.99 | 32.60 | 32.93 | 3,555,936 | -0.04(-0.12%) |
Mar 31, 2015 | 32.91 | 33.04 | 32.80 | 32.97 | 4,393,585 | -0.13(-0.39%) |
Mar 30, 2015 | 32.74 | 33.26 | 32.67 | 33.10 | 2,897,218 | +0.56(+1.71%) |
Mar 27, 2015 | 32.64 | 32.84 | 32.31 | 32.54 | 2,546,995 | -0.18(-0.54%) |
Mar 26, 2015 | 32.41 | 32.74 | 32.15 | 32.72 | 9,199,115 | +0.23(+0.72%) |
Mar 25, 2015 | 33.10 | 33.12 | 32.45 | 32.49 | 5,856,251 | -0.54(-1.64%) |
Mar 24, 2015 | 33.16 | 33.24 | 32.94 | 33.03 | 4,278,682 | -0.15(-0.46%) |
Mar 23, 2015 | 33.38 | 33.53 | 33.04 | 33.18 | 4,304,402 | -0.23(-0.70%) |
Mar 20, 2015 | 33.02 | 33.44 | 32.92 | 33.42 | 4,855,462 | +0.51(+1.56%) |
Mar 19, 2015 | 32.98 | 33.05 | 32.58 | 32.90 | 6,587,283 | -0.16(-0.49%) |
Mar 18, 2015 | 33.39 | 33.64 | 32.82 | 33.06 | 13,504,125 | -0.32(-0.96%) |
Mar 17, 2015 | 33.07 | 33.39 | 32.94 | 33.39 | 4,384,760 | +0.18(+0.56%) |
Mar 16, 2015 | 33.38 | 33.48 | 33.11 | 33.20 | 4,958,116 | -0.06(-0.19%) |
Mar 13, 2015 | 33.39 | 33.44 | 32.81 | 33.26 | 5,287,973 | -0.19(-0.55%) |
Mar 12, 2015 | 32.73 | 33.48 | 32.73 | 33.45 | 9,508,947 | +0.85(+2.62%) |
Mar 11, 2015 | 32.35 | 32.61 | 32.27 | 32.60 | 2,718,725 | +0.31(+0.95%) |
Mar 10, 2015 | 32.68 | 32.69 | 32.28 | 32.29 | 4,610,992 | -0.66(-2.00%) |
Mar 09, 2015 | 32.67 | 33.06 | 32.64 | 32.95 | 4,620,907 | +0.28(+0.86%) |
Mar 06, 2015 | 32.61 | 33.16 | 32.52 | 32.67 | 6,792,903 | +0.25(+0.77%) |
Mar 05, 2015 | 32.17 | 32.44 | 31.94 | 32.42 | 2,419,562 | +0.19(+0.57%) |
Mar 04, 2015 | 32.39 | 32.45 | 32.16 | 32.24 | 2,028,381 | -0.22(-0.67%) |
Mar 03, 2015 | 32.53 | 32.65 | 32.36 | 32.45 | 2,720,250 | -0.13(-0.40%) |
Mar 02, 2015 | 32.42 | 32.69 | 32.23 | 32.58 | 3,621,647 | +0.23(+0.72%) |
Feb 27, 2015 | 32.41 | 32.56 | 32.31 | 32.35 | 3,111,929 | -0.17(-0.52%) |
Feb 26, 2015 | 32.24 | 32.53 | 32.24 | 32.52 | 3,154,848 | +0.16(+0.50%) |
Feb 25, 2015 | 32.41 | 32.48 | 32.28 | 32.36 | 2,025,230 | -0.06(-0.20%) |
Feb 24, 2015 | 32.30 | 32.69 | 32.20 | 32.42 | 3,581,756 | +0.18(+0.55%) |
Feb 23, 2015 | 32.14 | 32.24 | 31.99 | 32.24 | 1,768,162 | -0.09(-0.27%) |
Feb 20, 2015 | 32.05 | 32.35 | 31.57 | 32.33 | 5,764,197 | +0.27(+0.85%) |
Feb 19, 2015 | 31.93 | 32.21 | 31.70 | 32.06 | 5,125,695 | -0.06(-0.18%) |
Feb 18, 2015 | 32.52 | 32.71 | 32.01 | 32.11 | 4,542,076 | -0.62(-1.90%) |
Feb 17, 2015 | 32.48 | 32.74 | 32.26 | 32.74 | 7,127,654 | +0.29(+0.88%) |
Feb 13, 2015 | 32.36 | 32.45 | 32.45 | 32.45 | 3,153,122 | +0.11(+0.35%) |
Feb 12, 2015 | 31.98 | 32.36 | 31.79 | 32.34 | 4,044,503 | +0.62(+1.95%) |
Feb 11, 2015 | 31.90 | 31.90 | 31.51 | 31.72 | 4,382,057 | -0.17(-0.53%) |
Feb 10, 2015 | 32.14 | 32.14 | 31.52 | 31.89 | 3,332,205 | +0.13(+0.41%) |
Feb 09, 2015 | 32.02 | 32.08 | 31.70 | 31.76 | 4,515,215 | -0.42(-1.30%) |
Feb 06, 2015 | 32.01 | 32.45 | 31.91 | 32.18 | 8,357,169 | +0.50(+1.57%) |
Feb 05, 2015 | 31.08 | 31.73 | 31.08 | 31.68 | 6,448,277 | +0.74(+2.39%) |
Feb 04, 2015 | 30.93 | 31.28 | 30.91 | 30.94 | 5,677,886 | -0.20(-0.65%) |
Feb 03, 2015 | 30.68 | 31.29 | 30.63 | 31.14 | 5,949,245 | +0.65(+2.14%) |