Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.09 | 32.17 | 31.29 | 31.49 | 2,606,782 | -0.69(-2.15%) |
Apr 29, 2015 | 32.23 | 32.47 | 32.04 | 32.19 | 1,700,003 | -0.35(-1.09%) |
Apr 28, 2015 | 32.10 | 32.62 | 32.02 | 32.54 | 1,540,114 | +0.29(+0.91%) |
Apr 27, 2015 | 32.87 | 32.96 | 32.22 | 32.25 | 2,447,003 | -0.31(-0.95%) |
Apr 24, 2015 | 32.23 | 32.87 | 32.13 | 32.56 | 1,065,301 | +0.32(+0.98%) |
Apr 23, 2015 | 32.09 | 32.50 | 32.01 | 32.24 | 1,535,535 | +0.18(+0.55%) |
Apr 22, 2015 | 32.06 | 32.22 | 31.87 | 32.06 | 2,232,384 | +0.10(+0.31%) |
Apr 21, 2015 | 32.06 | 32.33 | 31.88 | 31.96 | 1,944,220 | -0.08(-0.24%) |
Apr 20, 2015 | 31.73 | 32.47 | 31.73 | 32.04 | 1,436,315 | +0.40(+1.26%) |
Apr 17, 2015 | 31.68 | 31.99 | 31.51 | 31.64 | 1,558,453 | -0.15(-0.46%) |
Apr 16, 2015 | 32.02 | 32.10 | 31.66 | 31.79 | 2,175,837 | -0.33(-1.03%) |
Apr 15, 2015 | 32.23 | 32.63 | 32.09 | 32.12 | 1,864,280 | -0.03(-0.10%) |
Apr 14, 2015 | 32.13 | 32.35 | 32.03 | 32.15 | 1,184,950 | +0.17(+0.53%) |
Apr 13, 2015 | 32.32 | 32.46 | 31.97 | 31.98 | 1,200,681 | -0.42(-1.31%) |
Apr 10, 2015 | 32.22 | 32.53 | 32.07 | 32.40 | 1,240,319 | +0.36(+1.13%) |
Apr 09, 2015 | 32.02 | 32.14 | 31.75 | 32.04 | 1,987,518 | -0.05(-0.17%) |
Apr 08, 2015 | 32.17 | 32.28 | 31.85 | 32.09 | 2,487,504 | -0.06(-0.19%) |
Apr 07, 2015 | 32.64 | 32.64 | 32.13 | 32.16 | 2,717,924 | -0.49(-1.51%) |
Apr 06, 2015 | 32.59 | 33.08 | 32.59 | 32.65 | 2,650,006 | +0.12(+0.35%) |
Apr 02, 2015 | 32.54 | 32.53 | 32.53 | 32.53 | 1,673,636 | -0.06(-0.19%) |
Apr 01, 2015 | 32.47 | 32.63 | 32.03 | 32.59 | 1,539,089 | +0.13(+0.40%) |
Mar 31, 2015 | 32.37 | 32.85 | 32.24 | 32.46 | 2,489,422 | +0.09(+0.29%) |
Mar 30, 2015 | 31.96 | 32.56 | 31.84 | 32.37 | 1,709,766 | +0.53(+1.67%) |
Mar 27, 2015 | 31.61 | 31.95 | 31.51 | 31.84 | 1,957,661 | +0.34(+1.07%) |
Mar 26, 2015 | 31.90 | 32.09 | 31.43 | 31.50 | 2,596,822 | -0.39(-1.23%) |
Mar 25, 2015 | 32.11 | 32.36 | 31.87 | 31.89 | 2,845,802 | -0.17(-0.53%) |
Mar 24, 2015 | 32.53 | 32.82 | 31.91 | 32.06 | 2,892,544 | -0.56(-1.72%) |
Mar 23, 2015 | 32.82 | 33.00 | 32.59 | 32.63 | 2,017,060 | -0.19(-0.59%) |
Mar 20, 2015 | 32.67 | 32.96 | 32.48 | 32.82 | 2,728,261 | +0.32(+0.99%) |
Mar 19, 2015 | 32.84 | 33.15 | 32.33 | 32.49 | 1,884,119 | -0.44(-1.33%) |
Mar 18, 2015 | 32.23 | 33.17 | 31.96 | 32.93 | 1,966,342 | +0.75(+2.34%) |
Mar 17, 2015 | 32.19 | 32.57 | 32.07 | 32.18 | 1,507,207 | -0.04(-0.12%) |
Mar 16, 2015 | 31.80 | 32.43 | 31.78 | 32.22 | 1,786,210 | +0.58(+1.82%) |
Mar 13, 2015 | 32.02 | 32.04 | 31.25 | 31.64 | 1,623,708 | -0.49(-1.53%) |
Mar 12, 2015 | 31.49 | 32.28 | 31.44 | 32.13 | 2,105,901 | +0.80(+2.55%) |
Mar 11, 2015 | 31.89 | 31.97 | 31.27 | 31.33 | 3,594,592 | -0.57(-1.78%) |
Mar 10, 2015 | 31.46 | 32.07 | 31.39 | 31.90 | 5,253,265 | +0.27(+0.85%) |
Mar 09, 2015 | 31.39 | 31.73 | 31.16 | 31.63 | 2,486,323 | +0.45(+1.43%) |
Mar 06, 2015 | 31.60 | 31.65 | 31.03 | 31.19 | 3,119,228 | -0.92(-2.87%) |
Mar 05, 2015 | 31.93 | 32.28 | 31.89 | 32.11 | 1,541,144 | +0.30(+0.96%) |
Mar 04, 2015 | 31.94 | 32.13 | 31.67 | 31.80 | 2,203,788 | -0.33(-1.02%) |
Mar 03, 2015 | 32.05 | 32.21 | 31.70 | 32.13 | 2,079,809 | +0.00(+0.00%) |
Mar 02, 2015 | 32.21 | 32.30 | 31.70 | 32.13 | 3,886,134 | -0.17(-0.52%) |
Feb 27, 2015 | 32.44 | 32.45 | 32.16 | 32.30 | 2,382,224 | -0.09(-0.28%) |
Feb 26, 2015 | 33.03 | 33.13 | 32.37 | 32.39 | 2,136,673 | -0.46(-1.39%) |
Feb 25, 2015 | 32.92 | 33.68 | 32.73 | 32.85 | 4,244,901 | +0.11(+0.33%) |
Feb 24, 2015 | 32.73 | 33.14 | 32.69 | 32.74 | 3,354,305 | -0.10(-0.30%) |
Feb 23, 2015 | 32.69 | 32.89 | 32.50 | 32.84 | 3,002,364 | +0.11(+0.35%) |
Feb 20, 2015 | 32.37 | 32.75 | 32.33 | 32.73 | 3,527,380 | +0.35(+1.08%) |
Feb 19, 2015 | 32.63 | 32.78 | 32.19 | 32.37 | 1,727,764 | -0.20(-0.61%) |
Feb 18, 2015 | 31.78 | 32.64 | 31.65 | 32.57 | 2,240,554 | +0.84(+2.64%) |
Feb 17, 2015 | 31.58 | 32.20 | 31.33 | 31.74 | 3,561,908 | +0.10(+0.31%) |
Feb 13, 2015 | 32.34 | 31.64 | 31.64 | 31.64 | 2,849,993 | -0.85(-2.63%) |
Feb 12, 2015 | 32.35 | 32.58 | 32.05 | 32.49 | 2,753,177 | +0.14(+0.42%) |
Feb 11, 2015 | 32.78 | 32.86 | 32.32 | 32.35 | 2,455,779 | -0.66(-1.98%) |
Feb 10, 2015 | 32.19 | 33.05 | 32.13 | 33.01 | 2,720,377 | +0.87(+2.70%) |
Feb 09, 2015 | 32.70 | 32.85 | 31.80 | 32.14 | 4,166,339 | -0.53(-1.61%) |
Feb 06, 2015 | 34.19 | 34.19 | 32.50 | 32.66 | 2,596,915 | -1.71(-4.96%) |
Feb 05, 2015 | 34.10 | 34.47 | 33.95 | 34.37 | 1,932,149 | +0.42(+1.23%) |
Feb 04, 2015 | 34.42 | 34.64 | 33.86 | 33.95 | 2,558,951 | -0.65(-1.87%) |
Feb 03, 2015 | 34.53 | 34.77 | 34.42 | 34.60 | 2,934,100 | +0.02(+0.04%) |