Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.98 | 32.14 | 30.82 | 30.95 | 2,415,351 | -1.18(-3.66%) |
Apr 29, 2015 | 32.18 | 32.39 | 31.95 | 32.13 | 1,158,447 | -0.21(-0.64%) |
Apr 28, 2015 | 32.47 | 32.68 | 31.95 | 32.34 | 1,412,964 | -0.23(-0.69%) |
Apr 27, 2015 | 32.64 | 32.98 | 32.49 | 32.56 | 1,310,031 | +0.02(+0.06%) |
Apr 24, 2015 | 32.76 | 32.76 | 32.47 | 32.54 | 641,848 | -0.22(-0.66%) |
Apr 23, 2015 | 32.27 | 32.80 | 32.08 | 32.76 | 1,005,542 | +0.45(+1.40%) |
Apr 22, 2015 | 31.96 | 32.39 | 31.65 | 32.31 | 804,287 | +0.35(+1.10%) |
Apr 21, 2015 | 32.08 | 32.21 | 31.83 | 31.95 | 798,154 | -0.05(-0.15%) |
Apr 20, 2015 | 32.23 | 32.47 | 31.94 | 32.00 | 873,807 | -0.16(-0.49%) |
Apr 17, 2015 | 32.54 | 32.72 | 32.09 | 32.16 | 1,326,692 | -0.59(-1.80%) |
Apr 16, 2015 | 32.85 | 32.94 | 32.59 | 32.75 | 1,364,060 | -0.28(-0.86%) |
Apr 15, 2015 | 32.63 | 33.27 | 32.46 | 33.03 | 1,622,067 | +0.52(+1.60%) |
Apr 14, 2015 | 32.22 | 32.53 | 32.08 | 32.51 | 823,124 | +0.27(+0.85%) |
Apr 13, 2015 | 32.00 | 32.63 | 31.88 | 32.24 | 1,519,079 | +0.24(+0.74%) |
Apr 10, 2015 | 31.79 | 32.06 | 31.61 | 32.00 | 1,058,750 | +0.33(+1.05%) |
Apr 09, 2015 | 31.03 | 31.72 | 31.03 | 31.67 | 1,106,843 | +0.63(+2.02%) |
Apr 08, 2015 | 30.98 | 31.20 | 30.77 | 31.04 | 1,178,246 | +0.07(+0.22%) |
Apr 07, 2015 | 30.91 | 31.14 | 30.78 | 30.97 | 1,063,884 | +0.05(+0.16%) |
Apr 06, 2015 | 30.39 | 31.11 | 30.33 | 30.93 | 1,659,498 | +0.44(+1.45%) |
Apr 02, 2015 | 30.27 | 30.48 | 30.48 | 30.48 | 791,791 | +0.18(+0.58%) |
Apr 01, 2015 | 30.20 | 30.44 | 30.07 | 30.31 | 1,223,507 | +0.08(+0.26%) |
Mar 31, 2015 | 30.25 | 30.36 | 29.92 | 30.23 | 2,125,285 | -0.14(-0.45%) |
Mar 30, 2015 | 30.17 | 30.46 | 29.87 | 30.37 | 1,363,072 | +0.33(+1.11%) |
Mar 27, 2015 | 30.20 | 30.25 | 29.85 | 30.03 | 942,408 | -0.17(-0.55%) |
Mar 26, 2015 | 30.25 | 30.47 | 30.11 | 30.20 | 775,085 | -0.15(-0.48%) |
Mar 25, 2015 | 30.63 | 30.63 | 30.25 | 30.35 | 1,000,895 | -0.13(-0.42%) |
Mar 24, 2015 | 30.59 | 30.59 | 30.27 | 30.47 | 1,399,616 | -0.13(-0.42%) |
Mar 23, 2015 | 30.43 | 30.72 | 30.37 | 30.60 | 1,234,464 | +0.11(+0.35%) |
Mar 20, 2015 | 29.91 | 30.54 | 29.83 | 30.49 | 2,551,487 | +0.86(+2.91%) |
Mar 19, 2015 | 29.57 | 29.75 | 28.92 | 29.63 | 1,567,234 | -0.18(-0.59%) |
Mar 18, 2015 | 28.94 | 29.96 | 28.85 | 29.81 | 1,605,936 | +0.72(+2.46%) |
Mar 17, 2015 | 28.58 | 29.16 | 28.45 | 29.09 | 1,300,477 | +0.32(+1.12%) |
Mar 16, 2015 | 28.57 | 28.78 | 28.21 | 28.77 | 1,433,002 | +0.24(+0.83%) |
Mar 13, 2015 | 28.85 | 28.97 | 28.29 | 28.53 | 1,633,341 | -0.48(-1.66%) |
Mar 12, 2015 | 28.87 | 29.31 | 28.73 | 29.01 | 1,061,893 | +0.22(+0.75%) |
Mar 11, 2015 | 28.82 | 28.88 | 28.39 | 28.80 | 2,096,409 | +0.01(+0.03%) |
Mar 10, 2015 | 28.23 | 28.89 | 28.06 | 28.79 | 1,949,126 | +0.32(+1.14%) |
Mar 09, 2015 | 28.84 | 28.86 | 28.35 | 28.46 | 1,168,899 | -0.34(-1.19%) |
Mar 06, 2015 | 28.67 | 29.28 | 28.58 | 28.81 | 2,129,989 | -0.03(-0.10%) |
Mar 05, 2015 | 29.43 | 29.45 | 28.77 | 28.84 | 1,470,528 | -0.64(-2.16%) |
Mar 04, 2015 | 29.42 | 29.56 | 29.21 | 29.47 | 1,791,230 | -0.09(-0.30%) |
Mar 03, 2015 | 29.51 | 29.87 | 29.48 | 29.56 | 2,068,146 | -0.09(-0.30%) |
Mar 02, 2015 | 29.39 | 29.68 | 29.25 | 29.65 | 2,334,421 | +0.17(+0.57%) |
Feb 27, 2015 | 29.32 | 29.65 | 29.20 | 29.48 | 2,555,081 | +0.16(+0.54%) |
Feb 26, 2015 | 29.36 | 29.42 | 29.12 | 29.33 | 1,391,047 | -0.10(-0.33%) |
Feb 25, 2015 | 28.97 | 29.43 | 28.88 | 29.42 | 2,229,242 | +0.57(+1.97%) |
Feb 24, 2015 | 28.48 | 29.01 | 28.38 | 28.86 | 1,912,549 | +0.41(+1.45%) |
Feb 23, 2015 | 28.45 | 28.57 | 28.17 | 28.44 | 1,739,594 | -0.15(-0.51%) |
Feb 20, 2015 | 27.80 | 28.62 | 27.76 | 28.59 | 2,081,469 | +0.76(+2.75%) |
Feb 19, 2015 | 27.40 | 27.90 | 27.19 | 27.83 | 2,393,254 | +0.19(+0.67%) |
Feb 18, 2015 | 27.28 | 27.99 | 27.17 | 27.64 | 2,949,494 | +0.25(+0.90%) |
Feb 17, 2015 | 27.21 | 27.41 | 26.73 | 27.39 | 2,946,144 | +0.14(+0.50%) |
Feb 13, 2015 | 26.68 | 27.26 | 27.26 | 27.26 | 2,167,486 | +0.80(+3.04%) |
Feb 12, 2015 | 26.56 | 26.63 | 26.00 | 26.45 | 1,556,807 | -0.02(-0.07%) |
Feb 11, 2015 | 26.47 | 26.64 | 26.01 | 26.47 | 1,211,079 | -0.16(-0.59%) |
Feb 10, 2015 | 26.48 | 27.62 | 26.14 | 26.63 | 2,625,487 | -0.41(-1.52%) |
Feb 09, 2015 | 26.94 | 27.35 | 26.85 | 27.04 | 1,548,634 | -0.03(-0.11%) |
Feb 06, 2015 | 27.12 | 27.32 | 26.96 | 27.07 | 1,160,691 | +0.11(+0.40%) |
Feb 05, 2015 | 26.74 | 27.14 | 26.65 | 26.96 | 692,497 | +0.38(+1.44%) |
Feb 04, 2015 | 26.87 | 27.00 | 26.42 | 26.58 | 1,074,461 | -0.51(-1.88%) |
Feb 03, 2015 | 26.18 | 27.15 | 26.11 | 27.09 | 1,860,526 | +1.20(+4.62%) |