Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.01 | 34.01 | 33.76 | 33.79 | 16,582,519 | -0.45(-1.33%) |
Apr 29, 2015 | 34.29 | 34.38 | 34.12 | 34.24 | 17,443,802 | -0.37(-1.07%) |
Apr 28, 2015 | 34.63 | 34.69 | 34.48 | 34.61 | 11,790,186 | +0.08(+0.25%) |
Apr 27, 2015 | 34.52 | 34.63 | 34.48 | 34.53 | 16,064,083 | +0.15(+0.43%) |
Apr 24, 2015 | 34.39 | 34.41 | 34.33 | 34.38 | 12,232,518 | +0.17(+0.49%) |
Apr 23, 2015 | 33.80 | 34.30 | 33.79 | 34.21 | 13,317,383 | +0.17(+0.50%) |
Apr 22, 2015 | 33.89 | 34.05 | 33.78 | 34.04 | 10,358,217 | +0.39(+1.17%) |
Apr 21, 2015 | 33.39 | 33.80 | 33.63 | 33.65 | 17,389,756 | +0.26(+0.78%) |
Apr 20, 2015 | 33.43 | 33.48 | 33.36 | 33.39 | 9,437,699 | -0.11(-0.32%) |
Apr 17, 2015 | 33.49 | 33.58 | 33.29 | 33.49 | 20,539,222 | -0.70(-2.05%) |
Apr 16, 2015 | 33.96 | 34.36 | 33.93 | 34.19 | 12,051,622 | +0.31(+0.91%) |
Apr 15, 2015 | 33.68 | 33.91 | 33.59 | 33.89 | 9,990,093 | +0.20(+0.59%) |
Apr 14, 2015 | 33.60 | 33.77 | 33.44 | 33.69 | 11,059,494 | +0.09(+0.27%) |
Apr 13, 2015 | 33.81 | 33.94 | 33.56 | 33.59 | 12,779,690 | -0.12(-0.34%) |
Apr 10, 2015 | 33.60 | 33.73 | 33.51 | 33.71 | 21,018,026 | -0.07(-0.21%) |
Apr 09, 2015 | 33.65 | 33.83 | 33.55 | 33.78 | 17,463,458 | +0.43(+1.29%) |
Apr 08, 2015 | 33.44 | 33.53 | 33.22 | 33.35 | 15,660,406 | +0.66(+2.03%) |
Apr 07, 2015 | 32.80 | 32.86 | 32.68 | 32.69 | 10,409,548 | -0.08(-0.24%) |
Apr 06, 2015 | 32.66 | 32.96 | 32.62 | 32.76 | 12,813,158 | +0.39(+1.21%) |
Apr 02, 2015 | 32.13 | 32.37 | 32.37 | 32.37 | 10,585,603 | +0.49(+1.55%) |
Apr 01, 2015 | 31.78 | 31.95 | 31.71 | 31.88 | 24,927,456 | +0.42(+1.35%) |
Mar 31, 2015 | 31.33 | 31.50 | 31.25 | 31.45 | 10,365,049 | -0.02(-0.07%) |
Mar 30, 2015 | 31.14 | 31.56 | 31.14 | 31.48 | 11,640,244 | +0.63(+2.05%) |
Mar 27, 2015 | 30.85 | 30.92 | 30.75 | 30.85 | 15,049,702 | +0.07(+0.23%) |
Mar 26, 2015 | 30.92 | 30.92 | 30.64 | 30.78 | 20,101,358 | -0.18(-0.57%) |
Mar 25, 2015 | 31.51 | 31.51 | 30.95 | 30.95 | 15,637,070 | -0.55(-1.73%) |
Mar 24, 2015 | 31.45 | 31.54 | 31.39 | 31.50 | 12,896,631 | +0.12(+0.39%) |
Mar 23, 2015 | 31.40 | 31.45 | 31.26 | 31.38 | 13,940,764 | +0.09(+0.29%) |
Mar 20, 2015 | 31.18 | 31.42 | 31.17 | 31.29 | 12,590,155 | +0.38(+1.24%) |
Mar 19, 2015 | 31.10 | 31.16 | 30.82 | 30.90 | 18,306,194 | -0.55(-1.76%) |
Mar 18, 2015 | 30.65 | 31.55 | 30.59 | 31.45 | 20,569,854 | +0.79(+2.58%) |
Mar 17, 2015 | 30.40 | 30.74 | 30.36 | 30.66 | 28,686,780 | +0.19(+0.63%) |
Mar 16, 2015 | 30.38 | 30.51 | 30.33 | 30.47 | 11,394,828 | +0.35(+1.17%) |
Mar 13, 2015 | 30.27 | 30.27 | 29.96 | 30.12 | 14,826,511 | -0.37(-1.21%) |
Mar 12, 2015 | 30.64 | 30.75 | 30.44 | 30.49 | 14,877,895 | +0.17(+0.56%) |
Mar 11, 2015 | 30.26 | 30.37 | 30.14 | 30.32 | 19,007,692 | +0.24(+0.79%) |
Mar 10, 2015 | 30.30 | 30.30 | 30.08 | 30.08 | 14,391,444 | -0.64(-2.07%) |
Mar 09, 2015 | 30.87 | 30.87 | 30.71 | 30.72 | 15,158,023 | -0.12(-0.40%) |
Mar 06, 2015 | 31.09 | 31.13 | 30.76 | 30.84 | 15,327,743 | -0.51(-1.62%) |
Mar 05, 2015 | 31.45 | 31.48 | 31.22 | 31.35 | 14,016,636 | -0.06(-0.20%) |
Mar 04, 2015 | 31.45 | 31.78 | 31.22 | 31.41 | 11,523,072 | -0.37(-1.16%) |
Mar 03, 2015 | 31.88 | 31.88 | 31.78 | 31.78 | 13,422,977 | -0.29(-0.91%) |
Mar 02, 2015 | 32.06 | 32.08 | 31.94 | 32.07 | 13,531,933 | -0.05(-0.14%) |
Feb 27, 2015 | 32.08 | 32.30 | 32.06 | 32.11 | 10,482,843 | +0.02(+0.07%) |
Feb 26, 2015 | 32.11 | 32.17 | 32.06 | 32.09 | 11,564,218 | -0.02(-0.07%) |
Feb 25, 2015 | 32.08 | 32.21 | 32.04 | 32.11 | 22,586,232 | -0.11(-0.33%) |
Feb 24, 2015 | 31.90 | 32.28 | 31.77 | 32.22 | 18,704,822 | +0.44(+1.38%) |
Feb 23, 2015 | 31.99 | 32.01 | 31.70 | 31.78 | 10,531,431 | -0.31(-0.96%) |
Feb 20, 2015 | 31.82 | 32.14 | 31.71 | 32.09 | 12,429,823 | +0.16(+0.51%) |
Feb 19, 2015 | 31.82 | 32.07 | 31.75 | 31.93 | 11,847,060 | -0.10(-0.31%) |
Feb 18, 2015 | 31.93 | 32.08 | 31.81 | 32.03 | 11,610,507 | +0.03(+0.10%) |
Feb 17, 2015 | 32.08 | 32.08 | 31.76 | 32.00 | 14,611,654 | -0.10(-0.31%) |
Feb 13, 2015 | 31.90 | 32.10 | 32.10 | 32.10 | 12,257,620 | +0.32(+1.02%) |
Feb 12, 2015 | 31.37 | 31.82 | 31.36 | 31.78 | 16,281,347 | +0.72(+2.33%) |
Feb 11, 2015 | 30.95 | 31.13 | 30.79 | 31.05 | 11,402,656 | -0.14(-0.44%) |
Feb 10, 2015 | 31.17 | 31.22 | 31.05 | 31.19 | 10,847,949 | -0.05(-0.17%) |
Feb 09, 2015 | 31.19 | 31.34 | 31.16 | 31.25 | 9,432,688 | -0.04(-0.12%) |
Feb 06, 2015 | 31.32 | 31.51 | 31.19 | 31.29 | 25,672,324 | -0.52(-1.64%) |
Feb 05, 2015 | 31.55 | 31.83 | 31.52 | 31.81 | 14,604,430 | +0.24(+0.75%) |
Feb 04, 2015 | 31.65 | 31.88 | 31.54 | 31.57 | 11,293,928 | -0.22(-0.68%) |
Feb 03, 2015 | 31.52 | 31.82 | 31.50 | 31.78 | 27,148,432 | +0.55(+1.77%) |