Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.38 | 32.62 | 32.22 | 32.30 | 2,054,680 | -0.07(-0.21%) |
Apr 29, 2015 | 32.58 | 32.69 | 32.34 | 32.37 | 1,118,952 | -0.22(-0.67%) |
Apr 28, 2015 | 32.44 | 32.62 | 32.30 | 32.59 | 993,484 | +0.10(+0.32%) |
Apr 27, 2015 | 32.58 | 32.60 | 32.31 | 32.48 | 1,245,684 | -0.05(-0.14%) |
Apr 24, 2015 | 32.76 | 32.78 | 32.50 | 32.53 | 871,254 | -0.16(-0.50%) |
Apr 23, 2015 | 32.84 | 33.01 | 32.69 | 32.69 | 1,184,062 | -0.29(-0.87%) |
Apr 22, 2015 | 32.80 | 33.01 | 32.64 | 32.98 | 1,380,466 | +0.29(+0.89%) |
Apr 21, 2015 | 32.89 | 33.02 | 32.66 | 32.69 | 1,080,725 | -0.20(-0.60%) |
Apr 20, 2015 | 32.87 | 33.22 | 32.84 | 32.89 | 1,290,427 | +0.09(+0.26%) |
Apr 17, 2015 | 33.03 | 33.16 | 32.61 | 32.80 | 1,323,572 | -0.43(-1.30%) |
Apr 16, 2015 | 33.25 | 33.33 | 33.10 | 33.23 | 1,603,051 | -0.03(-0.10%) |
Apr 15, 2015 | 33.46 | 33.75 | 33.23 | 33.27 | 1,390,337 | -0.10(-0.30%) |
Apr 14, 2015 | 33.24 | 33.50 | 33.06 | 33.37 | 1,481,254 | +0.11(+0.32%) |
Apr 13, 2015 | 33.38 | 33.54 | 33.23 | 33.26 | 1,256,665 | -0.09(-0.27%) |
Apr 10, 2015 | 33.43 | 33.60 | 33.29 | 33.35 | 996,662 | -0.06(-0.17%) |
Apr 09, 2015 | 33.39 | 33.52 | 33.17 | 33.41 | 1,453,407 | -0.01(-0.03%) |
Apr 08, 2015 | 33.41 | 33.53 | 33.22 | 33.41 | 1,112,989 | +0.01(+0.03%) |
Apr 07, 2015 | 33.55 | 33.76 | 33.39 | 33.41 | 1,230,712 | -0.17(-0.50%) |
Apr 06, 2015 | 32.93 | 33.65 | 32.93 | 33.57 | 3,562,883 | +0.60(+1.83%) |
Apr 02, 2015 | 32.75 | 32.97 | 32.97 | 32.97 | 1,993,996 | +0.25(+0.76%) |
Apr 01, 2015 | 32.88 | 32.90 | 32.47 | 32.72 | 2,252,928 | -0.18(-0.56%) |
Mar 31, 2015 | 33.21 | 33.38 | 32.90 | 32.90 | 2,340,315 | -0.39(-1.17%) |
Mar 30, 2015 | 33.05 | 33.33 | 32.87 | 33.29 | 2,154,438 | +0.29(+0.89%) |
Mar 27, 2015 | 32.85 | 33.02 | 32.72 | 33.00 | 1,983,405 | +0.20(+0.62%) |
Mar 26, 2015 | 32.50 | 32.95 | 32.40 | 32.79 | 2,781,298 | +0.37(+1.13%) |
Mar 25, 2015 | 32.37 | 33.06 | 32.24 | 32.43 | 4,314,915 | +0.37(+1.16%) |
Mar 24, 2015 | 32.23 | 33.19 | 32.00 | 32.05 | 6,509,284 | +0.82(+2.62%) |
Mar 23, 2015 | 31.14 | 31.42 | 31.10 | 31.24 | 2,571,759 | +0.14(+0.44%) |
Mar 20, 2015 | 30.95 | 31.20 | 30.93 | 31.10 | 2,490,561 | +0.20(+0.66%) |
Mar 19, 2015 | 30.91 | 31.00 | 30.67 | 30.89 | 1,125,462 | -0.04(-0.12%) |
Mar 18, 2015 | 30.71 | 31.11 | 30.30 | 30.93 | 2,468,077 | +0.20(+0.65%) |
Mar 17, 2015 | 30.82 | 30.92 | 30.47 | 30.73 | 1,563,677 | -0.26(-0.83%) |
Mar 16, 2015 | 30.77 | 31.02 | 30.71 | 30.99 | 1,403,698 | +0.27(+0.89%) |
Mar 13, 2015 | 31.13 | 31.20 | 30.61 | 30.71 | 1,463,640 | -0.41(-1.32%) |
Mar 12, 2015 | 30.49 | 31.14 | 30.45 | 31.12 | 2,171,236 | +0.32(+1.05%) |
Mar 11, 2015 | 30.94 | 30.95 | 30.63 | 30.80 | 1,110,503 | -0.15(-0.47%) |
Mar 10, 2015 | 31.36 | 31.50 | 30.94 | 30.95 | 1,131,679 | -0.56(-1.77%) |
Mar 09, 2015 | 31.36 | 31.57 | 31.28 | 31.50 | 641,698 | +0.16(+0.52%) |
Mar 06, 2015 | 31.69 | 31.74 | 31.24 | 31.34 | 1,058,372 | -0.55(-1.71%) |
Mar 05, 2015 | 32.07 | 32.07 | 31.63 | 31.89 | 999,785 | -0.05(-0.15%) |
Mar 04, 2015 | 31.99 | 32.11 | 31.73 | 31.94 | 922,142 | -0.17(-0.54%) |
Mar 03, 2015 | 32.06 | 32.19 | 31.91 | 32.11 | 683,092 | -0.06(-0.20%) |
Mar 02, 2015 | 32.17 | 32.26 | 31.96 | 32.17 | 1,207,374 | +0.01(+0.03%) |
Feb 27, 2015 | 32.20 | 32.29 | 32.10 | 32.17 | 811,506 | +0.00(+0.00%) |
Feb 26, 2015 | 32.20 | 32.29 | 32.02 | 32.17 | 742,509 | -0.03(-0.11%) |
Feb 25, 2015 | 32.12 | 32.34 | 32.04 | 32.20 | 805,713 | +0.02(+0.07%) |
Feb 24, 2015 | 32.11 | 32.26 | 31.86 | 32.18 | 1,123,608 | +0.01(+0.04%) |
Feb 23, 2015 | 32.36 | 32.43 | 32.05 | 32.17 | 735,434 | -0.20(-0.61%) |
Feb 20, 2015 | 32.10 | 32.38 | 31.86 | 32.36 | 1,239,707 | +0.23(+0.73%) |
Feb 19, 2015 | 32.27 | 32.32 | 32.04 | 32.13 | 871,966 | -0.20(-0.63%) |
Feb 18, 2015 | 31.70 | 32.42 | 31.62 | 32.33 | 1,343,595 | +0.51(+1.61%) |
Feb 17, 2015 | 31.84 | 31.97 | 31.56 | 31.82 | 1,341,190 | -0.03(-0.09%) |
Feb 13, 2015 | 31.56 | 31.85 | 31.85 | 31.85 | 1,068,869 | +0.14(+0.44%) |
Feb 12, 2015 | 31.46 | 31.72 | 31.41 | 31.71 | 1,079,258 | +0.15(+0.46%) |
Feb 11, 2015 | 31.73 | 31.86 | 31.32 | 31.56 | 981,937 | -0.15(-0.46%) |
Feb 10, 2015 | 31.54 | 31.86 | 31.44 | 31.71 | 683,019 | +0.23(+0.73%) |
Feb 09, 2015 | 31.63 | 31.71 | 31.35 | 31.48 | 1,200,079 | -0.24(-0.77%) |
Feb 06, 2015 | 31.53 | 31.90 | 31.38 | 31.72 | 1,906,191 | +0.18(+0.57%) |
Feb 05, 2015 | 31.49 | 31.58 | 31.33 | 31.54 | 1,094,652 | +0.10(+0.31%) |
Feb 04, 2015 | 31.29 | 31.64 | 31.22 | 31.44 | 1,610,524 | +0.12(+0.37%) |
Feb 03, 2015 | 31.14 | 31.33 | 31.05 | 31.33 | 1,299,959 | +0.34(+1.10%) |