Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.95 | 30.95 | 29.96 | 30.40 | 4,851,485 | -0.55(-1.78%) |
Apr 29, 2015 | 31.40 | 31.65 | 30.68 | 30.95 | 3,563,904 | -0.66(-2.09%) |
Apr 28, 2015 | 31.60 | 31.76 | 31.47 | 31.61 | 1,989,938 | -0.13(-0.41%) |
Apr 27, 2015 | 31.80 | 31.95 | 31.55 | 31.74 | 1,917,991 | -0.09(-0.28%) |
Apr 24, 2015 | 31.87 | 32.06 | 31.76 | 31.83 | 1,373,129 | -0.01(-0.04%) |
Apr 23, 2015 | 31.85 | 31.98 | 31.72 | 31.84 | 1,492,533 | -0.08(-0.26%) |
Apr 22, 2015 | 31.81 | 32.14 | 31.78 | 31.93 | 1,855,086 | +0.10(+0.32%) |
Apr 21, 2015 | 31.67 | 32.02 | 31.67 | 31.82 | 2,320,703 | +0.17(+0.53%) |
Apr 20, 2015 | 31.82 | 31.93 | 31.64 | 31.65 | 2,078,481 | -0.10(-0.32%) |
Apr 17, 2015 | 31.93 | 32.09 | 31.53 | 31.76 | 1,936,468 | -0.07(-0.22%) |
Apr 16, 2015 | 31.78 | 31.99 | 31.60 | 31.83 | 1,473,347 | +0.01(+0.04%) |
Apr 15, 2015 | 32.15 | 32.25 | 31.80 | 31.82 | 2,683,330 | -0.38(-1.18%) |
Apr 14, 2015 | 31.78 | 32.31 | 31.78 | 32.20 | 3,334,184 | +0.53(+1.67%) |
Apr 13, 2015 | 31.86 | 32.05 | 31.66 | 31.67 | 2,252,921 | -0.25(-0.79%) |
Apr 10, 2015 | 32.11 | 32.34 | 31.83 | 31.92 | 2,370,353 | +0.10(+0.30%) |
Apr 09, 2015 | 32.61 | 32.76 | 31.68 | 31.82 | 5,068,821 | -0.77(-2.37%) |
Apr 08, 2015 | 32.76 | 32.89 | 32.48 | 32.60 | 3,735,324 | -0.06(-0.18%) |
Apr 07, 2015 | 32.76 | 33.16 | 32.63 | 32.65 | 9,023,273 | +0.06(+0.18%) |
Apr 06, 2015 | 33.44 | 33.95 | 32.60 | 32.60 | 61,933,096 | -0.96(-2.86%) |
Apr 02, 2015 | 33.14 | 33.56 | 33.56 | 33.56 | 2,182,249 | +0.37(+1.11%) |
Apr 01, 2015 | 33.28 | 33.48 | 32.94 | 33.19 | 2,613,924 | -0.08(-0.23%) |
Mar 31, 2015 | 33.23 | 33.73 | 33.13 | 33.27 | 3,148,261 | -0.02(-0.06%) |
Mar 30, 2015 | 33.52 | 33.57 | 33.08 | 33.29 | 5,767,118 | +0.49(+1.49%) |
Mar 27, 2015 | 32.98 | 33.10 | 32.60 | 32.80 | 2,345,086 | -0.12(-0.37%) |
Mar 26, 2015 | 33.08 | 33.41 | 32.81 | 32.92 | 2,142,855 | -0.31(-0.95%) |
Mar 25, 2015 | 33.84 | 34.00 | 33.11 | 33.23 | 1,917,298 | -0.54(-1.60%) |
Mar 24, 2015 | 34.25 | 34.29 | 33.73 | 33.77 | 2,052,621 | -0.57(-1.65%) |
Mar 23, 2015 | 34.40 | 34.74 | 34.24 | 34.34 | 2,054,757 | -0.12(-0.35%) |
Mar 20, 2015 | 33.68 | 34.50 | 33.59 | 34.46 | 4,369,529 | +0.91(+2.70%) |
Mar 19, 2015 | 33.30 | 33.81 | 33.10 | 33.55 | 2,458,966 | +0.15(+0.44%) |
Mar 18, 2015 | 32.51 | 33.45 | 32.28 | 33.41 | 2,779,083 | +0.93(+2.87%) |
Mar 17, 2015 | 32.51 | 32.77 | 32.31 | 32.48 | 3,085,714 | -0.03(-0.08%) |
Mar 16, 2015 | 32.52 | 32.69 | 32.30 | 32.50 | 2,293,422 | +0.35(+1.10%) |
Mar 13, 2015 | 32.21 | 32.34 | 31.90 | 32.15 | 1,897,225 | -0.06(-0.18%) |
Mar 12, 2015 | 32.09 | 32.70 | 31.97 | 32.21 | 2,825,792 | +0.39(+1.23%) |
Mar 11, 2015 | 31.77 | 31.94 | 31.61 | 31.81 | 2,325,332 | +0.17(+0.53%) |
Mar 10, 2015 | 31.65 | 31.84 | 31.53 | 31.65 | 2,073,136 | +0.03(+0.08%) |
Mar 09, 2015 | 31.53 | 31.77 | 31.36 | 31.62 | 2,259,379 | +0.32(+1.03%) |
Mar 06, 2015 | 31.97 | 31.97 | 30.99 | 31.30 | 5,212,815 | -1.33(-4.07%) |
Mar 05, 2015 | 32.46 | 32.87 | 32.44 | 32.63 | 1,928,950 | +0.30(+0.91%) |
Mar 04, 2015 | 32.39 | 32.65 | 32.30 | 32.33 | 1,664,600 | -0.13(-0.42%) |
Mar 03, 2015 | 32.34 | 32.60 | 32.14 | 32.47 | 1,798,377 | -0.06(-0.20%) |
Mar 02, 2015 | 32.15 | 32.94 | 32.21 | 32.53 | 2,634,591 | +0.38(+1.18%) |
Feb 27, 2015 | 31.97 | 32.31 | 31.64 | 32.15 | 3,651,999 | +0.16(+0.50%) |
Feb 26, 2015 | 32.70 | 32.84 | 31.72 | 31.99 | 4,182,202 | -0.71(-2.16%) |
Feb 25, 2015 | 32.55 | 33.17 | 32.46 | 32.70 | 3,575,042 | +0.15(+0.45%) |
Feb 24, 2015 | 33.35 | 33.37 | 32.48 | 32.55 | 4,290,313 | -0.99(-2.96%) |
Feb 23, 2015 | 33.34 | 33.62 | 33.11 | 33.55 | 2,873,820 | +0.29(+0.87%) |
Feb 20, 2015 | 32.87 | 33.37 | 32.71 | 33.26 | 3,184,592 | +0.37(+1.13%) |
Feb 19, 2015 | 33.53 | 33.76 | 32.80 | 32.89 | 2,813,422 | -0.81(-2.39%) |
Feb 18, 2015 | 33.14 | 33.84 | 32.78 | 33.69 | 3,080,046 | +0.56(+1.68%) |
Feb 17, 2015 | 33.28 | 33.74 | 33.01 | 33.14 | 4,176,104 | -0.15(-0.44%) |
Feb 13, 2015 | 32.99 | 33.28 | 33.28 | 33.28 | 3,043,286 | +0.20(+0.62%) |
Feb 12, 2015 | 32.86 | 33.28 | 32.53 | 33.08 | 2,855,152 | +0.22(+0.66%) |
Feb 11, 2015 | 32.92 | 33.18 | 32.55 | 32.86 | 2,606,722 | +0.04(+0.12%) |
Feb 10, 2015 | 32.71 | 33.03 | 32.52 | 32.82 | 2,921,150 | +0.08(+0.25%) |
Feb 09, 2015 | 32.45 | 32.85 | 32.23 | 32.74 | 3,625,986 | +0.20(+0.63%) |
Feb 06, 2015 | 33.96 | 33.96 | 32.30 | 32.53 | 5,589,383 | -1.61(-4.70%) |
Feb 05, 2015 | 33.82 | 34.17 | 33.73 | 34.14 | 2,171,859 | +0.34(+1.00%) |
Feb 04, 2015 | 33.95 | 34.00 | 33.46 | 33.80 | 3,879,513 | -0.31(-0.90%) |
Feb 03, 2015 | 34.08 | 34.15 | 33.65 | 34.11 | 3,698,392 | -0.15(-0.45%) |