Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.27 | 34.40 | 33.83 | 34.19 | 1,875,263 | -0.24(-0.71%) |
Apr 29, 2015 | 34.43 | 34.80 | 34.24 | 34.44 | 1,297,094 | -0.12(-0.35%) |
Apr 28, 2015 | 34.18 | 34.75 | 34.15 | 34.56 | 608,614 | +0.28(+0.82%) |
Apr 27, 2015 | 34.60 | 35.08 | 34.20 | 34.28 | 1,094,883 | -0.19(-0.54%) |
Apr 24, 2015 | 33.61 | 34.51 | 33.51 | 34.46 | 2,347,436 | +1.03(+3.09%) |
Apr 23, 2015 | 32.97 | 33.64 | 32.91 | 33.43 | 1,736,332 | +0.34(+1.02%) |
Apr 22, 2015 | 32.99 | 33.16 | 32.60 | 33.09 | 1,060,973 | +0.27(+0.83%) |
Apr 21, 2015 | 32.39 | 32.94 | 32.22 | 32.82 | 1,322,300 | +0.50(+1.54%) |
Apr 20, 2015 | 32.47 | 32.56 | 32.15 | 32.32 | 845,232 | +0.02(+0.06%) |
Apr 17, 2015 | 32.98 | 33.02 | 32.17 | 32.30 | 922,507 | -1.00(-3.02%) |
Apr 16, 2015 | 33.31 | 33.47 | 33.14 | 33.31 | 918,961 | -0.01(-0.03%) |
Apr 15, 2015 | 33.06 | 33.38 | 32.93 | 33.32 | 859,660 | +0.36(+1.08%) |
Apr 14, 2015 | 33.01 | 33.21 | 32.90 | 32.96 | 440,048 | +0.02(+0.06%) |
Apr 13, 2015 | 33.10 | 33.23 | 32.90 | 32.94 | 1,166,897 | -0.27(-0.82%) |
Apr 10, 2015 | 33.16 | 33.38 | 33.06 | 33.21 | 818,009 | -0.05(-0.14%) |
Apr 09, 2015 | 33.21 | 33.41 | 33.02 | 33.26 | 1,548,813 | +0.07(+0.20%) |
Apr 08, 2015 | 33.06 | 33.21 | 32.99 | 33.20 | 1,275,154 | +0.32(+0.97%) |
Apr 07, 2015 | 33.05 | 33.13 | 32.84 | 32.88 | 1,439,826 | -0.08(-0.26%) |
Apr 06, 2015 | 32.47 | 33.03 | 32.30 | 32.96 | 1,301,070 | +0.53(+1.62%) |
Apr 02, 2015 | 32.22 | 32.44 | 32.44 | 32.44 | 797,174 | +0.33(+1.02%) |
Apr 01, 2015 | 31.27 | 32.29 | 30.94 | 32.11 | 1,891,311 | +1.11(+3.57%) |
Mar 31, 2015 | 31.30 | 31.30 | 30.85 | 31.00 | 1,155,914 | -0.42(-1.34%) |
Mar 30, 2015 | 31.20 | 31.51 | 31.03 | 31.42 | 807,398 | +0.34(+1.09%) |
Mar 27, 2015 | 30.88 | 31.19 | 30.73 | 31.08 | 953,220 | +0.08(+0.27%) |
Mar 26, 2015 | 31.22 | 31.31 | 30.90 | 31.00 | 1,222,025 | -0.42(-1.34%) |
Mar 25, 2015 | 32.37 | 32.58 | 31.36 | 31.42 | 1,269,560 | -0.96(-2.96%) |
Mar 24, 2015 | 32.66 | 32.71 | 32.38 | 32.38 | 795,128 | -0.17(-0.52%) |
Mar 23, 2015 | 32.35 | 32.70 | 32.10 | 32.55 | 949,290 | +0.30(+0.93%) |
Mar 20, 2015 | 31.90 | 32.57 | 31.90 | 32.25 | 1,231,825 | +0.38(+1.18%) |
Mar 19, 2015 | 31.68 | 31.92 | 31.38 | 31.87 | 1,905,556 | +0.09(+0.30%) |
Mar 18, 2015 | 31.79 | 32.04 | 30.84 | 31.78 | 3,151,987 | -0.37(-1.14%) |
Mar 17, 2015 | 32.07 | 32.32 | 32.00 | 32.14 | 917,434 | -0.12(-0.38%) |
Mar 16, 2015 | 32.38 | 32.59 | 32.25 | 32.27 | 728,110 | +0.07(+0.20%) |
Mar 13, 2015 | 32.31 | 32.56 | 31.98 | 32.20 | 1,469,309 | -0.18(-0.55%) |
Mar 12, 2015 | 32.43 | 32.71 | 32.00 | 32.38 | 1,915,045 | +0.06(+0.17%) |
Mar 11, 2015 | 32.21 | 33.03 | 32.21 | 32.32 | 2,492,878 | +0.48(+1.50%) |
Mar 10, 2015 | 31.76 | 31.95 | 31.50 | 31.84 | 1,367,066 | -0.23(-0.70%) |
Mar 09, 2015 | 32.38 | 32.52 | 31.92 | 32.07 | 873,379 | -0.39(-1.19%) |
Mar 06, 2015 | 32.40 | 32.64 | 32.02 | 32.45 | 2,320,374 | -0.17(-0.52%) |
Mar 05, 2015 | 32.29 | 33.21 | 32.24 | 32.62 | 2,021,651 | +0.26(+0.81%) |
Mar 04, 2015 | 32.13 | 32.37 | 31.77 | 32.36 | 1,234,371 | -0.24(-0.75%) |
Mar 03, 2015 | 31.97 | 32.62 | 31.74 | 32.60 | 1,522,650 | +0.60(+1.88%) |
Mar 02, 2015 | 31.99 | 32.32 | 31.70 | 32.00 | 1,444,856 | -0.04(-0.12%) |
Feb 27, 2015 | 31.72 | 32.29 | 31.68 | 32.04 | 2,062,886 | +0.21(+0.65%) |
Feb 26, 2015 | 31.66 | 32.15 | 31.45 | 31.83 | 1,372,192 | +0.28(+0.89%) |
Feb 25, 2015 | 31.76 | 32.16 | 31.36 | 31.55 | 799,183 | -0.21(-0.65%) |
Feb 24, 2015 | 31.73 | 32.13 | 31.53 | 31.76 | 1,203,608 | -0.01(-0.03%) |
Feb 23, 2015 | 31.06 | 31.82 | 31.02 | 31.77 | 1,207,653 | +0.70(+2.27%) |
Feb 20, 2015 | 30.79 | 31.11 | 30.50 | 31.06 | 1,416,960 | +0.13(+0.42%) |
Feb 19, 2015 | 31.28 | 31.42 | 30.63 | 30.93 | 2,785,075 | -0.47(-1.50%) |
Feb 18, 2015 | 32.84 | 32.97 | 31.37 | 31.40 | 1,719,731 | -1.52(-4.62%) |
Feb 17, 2015 | 32.81 | 32.95 | 32.24 | 32.92 | 802,012 | +0.22(+0.66%) |
Feb 13, 2015 | 32.72 | 32.71 | 32.71 | 32.71 | 1,004,081 | -0.19(-0.57%) |
Feb 12, 2015 | 31.10 | 33.00 | 31.08 | 32.90 | 1,712,252 | +1.91(+6.15%) |
Feb 11, 2015 | 31.60 | 31.62 | 30.92 | 30.99 | 1,140,409 | -0.63(-1.99%) |
Feb 10, 2015 | 31.23 | 31.85 | 31.15 | 31.62 | 1,055,875 | +0.41(+1.32%) |
Feb 09, 2015 | 30.79 | 31.27 | 30.63 | 31.21 | 583,988 | +0.28(+0.91%) |
Feb 06, 2015 | 31.47 | 31.58 | 30.80 | 30.92 | 1,272,213 | -0.70(-2.23%) |
Feb 05, 2015 | 31.57 | 31.87 | 31.38 | 31.63 | 1,143,524 | -0.04(-0.12%) |
Feb 04, 2015 | 31.49 | 32.04 | 31.38 | 31.67 | 1,258,361 | +0.10(+0.33%) |
Feb 03, 2015 | 31.42 | 31.98 | 31.24 | 31.56 | 1,141,544 | +0.31(+0.99%) |