Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.36 | 32.55 | 32.36 | 32.42 | 48,335 | -0.14(-0.43%) |
Apr 29, 2015 | 32.54 | 32.86 | 32.54 | 32.56 | 18,098 | -0.15(-0.45%) |
Apr 28, 2015 | 32.51 | 32.78 | 32.51 | 32.71 | 23,636 | +0.01(+0.03%) |
Apr 27, 2015 | 32.60 | 32.94 | 32.60 | 32.70 | 42,650 | +0.21(+0.66%) |
Apr 24, 2015 | 32.46 | 32.59 | 32.22 | 32.49 | 63,934 | +0.11(+0.33%) |
Apr 23, 2015 | 32.24 | 32.50 | 32.19 | 32.38 | 80,939 | -0.01(-0.03%) |
Apr 22, 2015 | 32.47 | 32.58 | 32.25 | 32.39 | 28,405 | -0.14(-0.43%) |
Apr 21, 2015 | 32.45 | 32.59 | 32.31 | 32.53 | 35,077 | +0.09(+0.28%) |
Apr 20, 2015 | 32.36 | 32.45 | 32.26 | 32.44 | 22,633 | +0.11(+0.33%) |
Apr 17, 2015 | 32.27 | 32.37 | 32.14 | 32.33 | 24,503 | -0.25(-0.78%) |
Apr 16, 2015 | 32.47 | 32.63 | 32.28 | 32.58 | 19,454 | +0.02(+0.07%) |
Apr 15, 2015 | 32.64 | 32.79 | 32.29 | 32.56 | 53,512 | -0.07(-0.23%) |
Apr 14, 2015 | 32.60 | 32.69 | 32.56 | 32.64 | 38,790 | +0.54(+1.67%) |
Apr 13, 2015 | 32.52 | 32.54 | 32.04 | 32.10 | 52,238 | -0.40(-1.24%) |
Apr 10, 2015 | 32.57 | 32.58 | 32.44 | 32.50 | 9,087 | +0.01(+0.04%) |
Apr 09, 2015 | 32.50 | 32.56 | 32.34 | 32.49 | 8,798 | -0.16(-0.49%) |
Apr 08, 2015 | 32.78 | 32.87 | 32.55 | 32.65 | 22,440 | +0.35(+1.09%) |
Apr 07, 2015 | 32.76 | 32.76 | 32.30 | 32.30 | 15,531 | -0.34(-1.03%) |
Apr 06, 2015 | 32.64 | 32.84 | 32.50 | 32.64 | 33,829 | +0.36(+1.12%) |
Apr 02, 2015 | 32.08 | 32.28 | 32.28 | 32.28 | 8,355 | +0.24(+0.76%) |
Apr 01, 2015 | 32.04 | 32.27 | 31.88 | 32.03 | 36,201 | +0.23(+0.73%) |
Mar 31, 2015 | 32.02 | 32.02 | 31.79 | 31.80 | 14,816 | -0.45(-1.41%) |
Mar 30, 2015 | 32.40 | 32.40 | 32.18 | 32.26 | 26,649 | -0.14(-0.43%) |
Mar 27, 2015 | 32.38 | 32.48 | 32.18 | 32.40 | 20,949 | +0.18(+0.56%) |
Mar 26, 2015 | 32.49 | 32.49 | 32.07 | 32.22 | 39,208 | -0.47(-1.44%) |
Mar 25, 2015 | 33.16 | 33.16 | 32.67 | 32.69 | 36,932 | -0.21(-0.62%) |
Mar 24, 2015 | 33.15 | 33.15 | 32.87 | 32.89 | 685,833 | +0.11(+0.35%) |
Mar 23, 2015 | 32.70 | 32.92 | 32.53 | 32.78 | 27,813 | +0.07(+0.23%) |
Mar 20, 2015 | 32.55 | 32.80 | 32.35 | 32.70 | 50,180 | +0.83(+2.60%) |
Mar 19, 2015 | 31.90 | 32.23 | 31.82 | 31.87 | 36,280 | -0.22(-0.68%) |
Mar 18, 2015 | 31.45 | 32.41 | 31.45 | 32.09 | 10,939 | +0.76(+2.43%) |
Mar 17, 2015 | 31.32 | 31.34 | 31.14 | 31.33 | 10,114 | -0.05(-0.16%) |
Mar 16, 2015 | 31.23 | 31.51 | 31.23 | 31.38 | 13,706 | +0.44(+1.43%) |
Mar 13, 2015 | 30.80 | 31.02 | 30.76 | 30.94 | 14,224 | +0.09(+0.29%) |
Mar 12, 2015 | 30.99 | 31.21 | 30.74 | 30.85 | 19,737 | +0.11(+0.35%) |
Mar 11, 2015 | 31.03 | 31.03 | 30.69 | 30.74 | 15,581 | -0.21(-0.69%) |
Mar 10, 2015 | 31.26 | 31.26 | 30.85 | 30.95 | 21,858 | -0.71(-2.23%) |
Mar 09, 2015 | 31.61 | 31.66 | 31.43 | 31.66 | 8,733 | -0.18(-0.57%) |
Mar 06, 2015 | 32.33 | 32.33 | 31.69 | 31.84 | 63,899 | -1.04(-3.15%) |
Mar 05, 2015 | 33.16 | 33.19 | 32.78 | 32.88 | 6,866 | -0.11(-0.34%) |
Mar 04, 2015 | 33.20 | 33.46 | 32.86 | 32.99 | 21,339 | -0.47(-1.41%) |
Mar 03, 2015 | 33.71 | 33.71 | 33.31 | 33.46 | 5,873 | -0.04(-0.12%) |
Mar 02, 2015 | 33.75 | 33.75 | 33.37 | 33.50 | 25,782 | +0.26(+0.79%) |
Feb 27, 2015 | 33.38 | 33.48 | 33.20 | 33.24 | 48,790 | -0.07(-0.22%) |
Feb 26, 2015 | 33.75 | 33.75 | 33.23 | 33.31 | 17,172 | -0.15(-0.45%) |
Feb 25, 2015 | 33.54 | 33.54 | 33.33 | 33.46 | 16,909 | +0.01(+0.03%) |
Feb 24, 2015 | 33.39 | 33.52 | 33.19 | 33.45 | 10,700 | +0.17(+0.52%) |
Feb 23, 2015 | 33.26 | 33.36 | 33.24 | 33.28 | 5,598 | +0.01(+0.02%) |
Feb 20, 2015 | 32.84 | 33.28 | 32.75 | 33.27 | 15,902 | +0.07(+0.22%) |
Feb 19, 2015 | 33.06 | 33.27 | 33.06 | 33.20 | 30,810 | +0.29(+0.88%) |
Feb 18, 2015 | 33.19 | 33.19 | 32.79 | 32.91 | 15,721 | -0.29(-0.89%) |
Feb 17, 2015 | 33.02 | 33.22 | 32.87 | 33.20 | 3,861 | -0.08(-0.23%) |
Feb 13, 2015 | 33.41 | 33.28 | 33.28 | 33.28 | 17,159 | +0.16(+0.50%) |
Feb 12, 2015 | 32.85 | 33.11 | 32.66 | 33.11 | 5,124 | +0.61(+1.87%) |
Feb 11, 2015 | 32.64 | 32.64 | 32.31 | 32.51 | 28,388 | -0.13(-0.40%) |
Feb 10, 2015 | 32.18 | 32.64 | 32.18 | 32.64 | 5,285 | +0.55(+1.72%) |
Feb 09, 2015 | 32.11 | 32.28 | 32.08 | 32.09 | 25,702 | -0.37(-1.14%) |
Feb 06, 2015 | 32.99 | 32.99 | 32.46 | 32.46 | 9,967 | -0.90(-2.71%) |
Feb 05, 2015 | 32.76 | 33.37 | 32.76 | 33.36 | 17,158 | +0.62(+1.88%) |
Feb 04, 2015 | 32.88 | 32.88 | 32.74 | 32.74 | 15,244 | -0.37(-1.12%) |
Feb 03, 2015 | 32.81 | 33.13 | 32.73 | 33.11 | 24,381 | +0.60(+1.85%) |