Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.72 | 32.93 | 32.66 | 32.72 | 1,057,457 | -0.12(-0.36%) |
Apr 29, 2015 | 33.16 | 33.23 | 32.73 | 32.84 | 1,396,660 | -0.60(-1.79%) |
Apr 28, 2015 | 33.34 | 33.51 | 33.21 | 33.43 | 1,024,530 | -0.22(-0.67%) |
Apr 27, 2015 | 33.82 | 33.83 | 33.59 | 33.66 | 1,052,271 | +0.08(+0.24%) |
Apr 24, 2015 | 33.53 | 33.73 | 33.43 | 33.58 | 918,833 | +0.07(+0.20%) |
Apr 23, 2015 | 33.12 | 33.59 | 33.10 | 33.51 | 1,251,256 | +0.29(+0.88%) |
Apr 22, 2015 | 33.31 | 33.40 | 33.11 | 33.22 | 1,690,911 | -0.13(-0.38%) |
Apr 21, 2015 | 33.42 | 33.47 | 33.28 | 33.34 | 1,149,950 | +0.26(+0.78%) |
Apr 20, 2015 | 33.28 | 33.31 | 33.04 | 33.08 | 1,822,312 | -0.06(-0.18%) |
Apr 17, 2015 | 33.27 | 33.28 | 33.00 | 33.14 | 2,688,658 | -0.26(-0.78%) |
Apr 16, 2015 | 33.46 | 33.48 | 33.14 | 33.40 | 2,761,201 | +1.23(+3.82%) |
Apr 15, 2015 | 32.21 | 32.33 | 32.00 | 32.17 | 1,494,242 | +0.34(+1.07%) |
Apr 14, 2015 | 31.73 | 31.90 | 31.63 | 31.83 | 1,063,324 | +0.30(+0.94%) |
Apr 13, 2015 | 31.61 | 31.70 | 31.51 | 31.54 | 711,528 | -0.24(-0.77%) |
Apr 10, 2015 | 31.65 | 31.88 | 31.63 | 31.78 | 819,899 | -0.08(-0.26%) |
Apr 09, 2015 | 32.01 | 32.02 | 31.81 | 31.86 | 1,148,246 | +0.03(+0.09%) |
Apr 08, 2015 | 32.12 | 32.15 | 31.73 | 31.83 | 904,555 | -0.07(-0.21%) |
Apr 07, 2015 | 32.03 | 32.21 | 31.88 | 31.90 | 1,189,854 | +0.19(+0.58%) |
Apr 06, 2015 | 31.52 | 31.91 | 31.52 | 31.71 | 857,436 | +0.21(+0.68%) |
Apr 02, 2015 | 31.26 | 31.50 | 31.50 | 31.50 | 1,612,947 | +0.49(+1.58%) |
Apr 01, 2015 | 30.93 | 31.05 | 30.73 | 31.01 | 2,143,982 | +0.09(+0.29%) |
Mar 31, 2015 | 30.82 | 31.18 | 30.82 | 30.92 | 1,946,516 | -0.82(-2.57%) |
Mar 30, 2015 | 31.54 | 31.83 | 31.52 | 31.74 | 1,029,785 | +0.22(+0.71%) |
Mar 27, 2015 | 31.23 | 31.55 | 31.22 | 31.51 | 855,602 | +0.10(+0.33%) |
Mar 26, 2015 | 31.45 | 31.50 | 31.19 | 31.41 | 1,237,454 | -0.26(-0.82%) |
Mar 25, 2015 | 32.11 | 32.13 | 31.67 | 31.67 | 1,150,057 | -0.26(-0.81%) |
Mar 24, 2015 | 32.19 | 32.25 | 31.91 | 31.93 | 1,288,199 | -0.16(-0.51%) |
Mar 23, 2015 | 32.05 | 32.25 | 31.99 | 32.09 | 1,086,246 | +0.04(+0.12%) |
Mar 20, 2015 | 31.96 | 32.18 | 31.86 | 32.05 | 1,910,067 | +0.53(+1.67%) |
Mar 19, 2015 | 31.74 | 31.80 | 31.49 | 31.53 | 1,821,550 | -0.79(-2.45%) |
Mar 18, 2015 | 31.66 | 32.45 | 31.59 | 32.32 | 2,044,334 | +0.80(+2.54%) |
Mar 17, 2015 | 31.45 | 31.58 | 31.29 | 31.52 | 963,880 | -0.13(-0.40%) |
Mar 16, 2015 | 31.51 | 31.77 | 31.50 | 31.65 | 1,061,861 | +0.47(+1.50%) |
Mar 13, 2015 | 30.92 | 31.20 | 30.91 | 31.18 | 1,593,209 | -0.03(-0.09%) |
Mar 12, 2015 | 31.28 | 31.39 | 31.07 | 31.21 | 1,491,877 | +0.01(+0.05%) |
Mar 11, 2015 | 31.31 | 31.34 | 31.13 | 31.19 | 1,599,989 | -0.04(-0.12%) |
Mar 10, 2015 | 31.51 | 31.56 | 31.23 | 31.23 | 1,549,396 | -0.44(-1.40%) |
Mar 09, 2015 | 31.78 | 31.81 | 31.55 | 31.68 | 1,253,236 | -0.21(-0.67%) |
Mar 06, 2015 | 32.41 | 32.43 | 31.85 | 31.89 | 1,196,125 | -0.93(-2.85%) |
Mar 05, 2015 | 32.82 | 32.89 | 32.74 | 32.83 | 1,324,999 | +0.42(+1.28%) |
Mar 04, 2015 | 32.50 | 32.58 | 32.31 | 32.41 | 2,659,349 | -0.24(-0.75%) |
Mar 03, 2015 | 32.88 | 32.91 | 32.61 | 32.65 | 2,023,800 | -0.11(-0.34%) |
Mar 02, 2015 | 32.82 | 32.87 | 32.65 | 32.77 | 1,737,468 | +0.07(+0.20%) |
Feb 27, 2015 | 32.63 | 32.89 | 32.60 | 32.70 | 2,337,376 | +0.04(+0.14%) |
Feb 26, 2015 | 32.41 | 32.74 | 32.41 | 32.65 | 2,591,625 | +0.05(+0.16%) |
Feb 25, 2015 | 32.72 | 32.63 | 32.37 | 32.60 | 1,897,781 | -0.12(-0.36%) |
Feb 24, 2015 | 32.67 | 32.81 | 32.46 | 32.72 | 2,011,000 | +0.22(+0.66%) |
Feb 23, 2015 | 32.31 | 32.56 | 32.22 | 32.51 | 3,642,115 | +0.38(+1.18%) |
Feb 20, 2015 | 31.74 | 32.22 | 31.67 | 32.13 | 2,585,577 | +0.06(+0.18%) |
Feb 19, 2015 | 32.07 | 32.25 | 31.99 | 32.07 | 1,767,020 | +0.17(+0.53%) |
Feb 18, 2015 | 31.62 | 31.98 | 31.59 | 31.90 | 1,473,794 | -0.11(-0.35%) |
Feb 17, 2015 | 31.90 | 32.08 | 31.63 | 32.01 | 1,542,611 | +0.11(+0.35%) |
Feb 13, 2015 | 31.97 | 31.90 | 31.90 | 31.90 | 1,330,880 | -0.13(-0.39%) |
Feb 12, 2015 | 31.74 | 32.05 | 31.73 | 32.02 | 1,578,715 | +0.19(+0.61%) |
Feb 11, 2015 | 31.84 | 31.94 | 31.68 | 31.83 | 832,885 | +0.00(+0.00%) |
Feb 10, 2015 | 31.71 | 31.92 | 31.57 | 31.83 | 1,053,475 | +0.15(+0.47%) |
Feb 09, 2015 | 31.27 | 31.77 | 31.27 | 31.68 | 1,287,921 | +0.05(+0.16%) |
Feb 06, 2015 | 31.79 | 31.86 | 31.51 | 31.63 | 1,377,367 | -0.64(-1.98%) |
Feb 05, 2015 | 32.04 | 32.27 | 32.01 | 32.27 | 2,224,192 | +0.13(+0.42%) |
Feb 04, 2015 | 32.08 | 32.29 | 32.00 | 32.14 | 2,919,110 | -0.17(-0.53%) |
Feb 03, 2015 | 32.15 | 32.34 | 32.09 | 32.31 | 2,359,131 | +0.02(+0.07%) |