Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.97 | 34.00 | 33.55 | 33.71 | 1,288,025 | -0.10(-0.31%) |
Apr 29, 2015 | 33.42 | 33.86 | 33.31 | 33.82 | 1,260,352 | +0.27(+0.81%) |
Apr 28, 2015 | 33.30 | 33.58 | 33.26 | 33.55 | 1,340,245 | +0.18(+0.54%) |
Apr 27, 2015 | 33.49 | 33.61 | 33.32 | 33.37 | 1,137,943 | -0.01(-0.02%) |
Apr 24, 2015 | 33.50 | 33.53 | 33.23 | 33.37 | 843,776 | -0.25(-0.73%) |
Apr 23, 2015 | 33.39 | 33.84 | 33.39 | 33.62 | 1,113,215 | +0.25(+0.76%) |
Apr 22, 2015 | 33.24 | 33.50 | 33.01 | 33.37 | 992,838 | +0.20(+0.61%) |
Apr 21, 2015 | 33.54 | 33.63 | 33.05 | 33.16 | 1,036,042 | -0.38(-1.12%) |
Apr 20, 2015 | 33.44 | 33.89 | 33.42 | 33.54 | 752,632 | +0.17(+0.52%) |
Apr 17, 2015 | 33.52 | 33.54 | 33.13 | 33.37 | 1,591,131 | -0.31(-0.92%) |
Apr 16, 2015 | 33.67 | 33.97 | 33.42 | 33.68 | 943,783 | -0.12(-0.34%) |
Apr 15, 2015 | 33.22 | 33.86 | 33.16 | 33.79 | 1,186,684 | +0.76(+2.30%) |
Apr 14, 2015 | 32.61 | 33.11 | 32.59 | 33.03 | 1,032,299 | +0.61(+1.87%) |
Apr 13, 2015 | 32.82 | 32.90 | 32.38 | 32.42 | 919,393 | -0.28(-0.86%) |
Apr 10, 2015 | 32.72 | 32.76 | 32.51 | 32.71 | 844,860 | +0.17(+0.51%) |
Apr 09, 2015 | 32.14 | 32.61 | 32.10 | 32.54 | 860,255 | +0.48(+1.49%) |
Apr 08, 2015 | 32.47 | 32.56 | 32.04 | 32.06 | 912,328 | -0.33(-1.02%) |
Apr 07, 2015 | 32.27 | 32.57 | 32.20 | 32.39 | 824,364 | +0.07(+0.21%) |
Apr 06, 2015 | 31.87 | 32.49 | 31.79 | 32.32 | 2,007,284 | +0.61(+1.94%) |
Apr 02, 2015 | 31.52 | 31.71 | 31.71 | 31.71 | 846,047 | +0.07(+0.23%) |
Apr 01, 2015 | 31.75 | 31.89 | 31.56 | 31.64 | 1,108,390 | +0.09(+0.28%) |
Mar 31, 2015 | 31.62 | 31.80 | 31.43 | 31.55 | 2,645,432 | -0.25(-0.80%) |
Mar 30, 2015 | 31.51 | 31.89 | 31.47 | 31.80 | 34,671,864 | +0.64(+2.07%) |
Mar 27, 2015 | 31.35 | 31.35 | 31.07 | 31.16 | 519,271 | -0.26(-0.83%) |
Mar 26, 2015 | 31.80 | 31.86 | 31.30 | 31.42 | 712,354 | -0.01(-0.02%) |
Mar 25, 2015 | 31.28 | 31.66 | 31.22 | 31.43 | 772,548 | +0.37(+1.20%) |
Mar 24, 2015 | 31.39 | 31.39 | 31.05 | 31.05 | 782,056 | -0.22(-0.71%) |
Mar 23, 2015 | 31.41 | 31.66 | 31.28 | 31.28 | 785,903 | -0.10(-0.32%) |
Mar 20, 2015 | 31.25 | 31.56 | 31.15 | 31.38 | 980,546 | +0.44(+1.42%) |
Mar 19, 2015 | 31.12 | 31.23 | 30.88 | 30.94 | 1,525,042 | -0.53(-1.69%) |
Mar 18, 2015 | 30.38 | 31.64 | 30.36 | 31.47 | 1,485,465 | +0.88(+2.89%) |
Mar 17, 2015 | 30.56 | 30.72 | 30.41 | 30.59 | 686,534 | -0.14(-0.44%) |
Mar 16, 2015 | 30.23 | 30.75 | 30.10 | 30.72 | 777,402 | +0.37(+1.21%) |
Mar 13, 2015 | 30.35 | 30.41 | 30.03 | 30.36 | 2,078,802 | -0.15(-0.49%) |
Mar 12, 2015 | 30.77 | 30.89 | 30.50 | 30.51 | 4,206,793 | -0.15(-0.49%) |
Mar 11, 2015 | 30.69 | 30.81 | 30.47 | 30.66 | 1,192,555 | +0.09(+0.31%) |
Mar 10, 2015 | 30.72 | 30.95 | 30.56 | 30.56 | 971,887 | -0.47(-1.51%) |
Mar 09, 2015 | 31.18 | 31.56 | 31.02 | 31.03 | 621,417 | -0.18(-0.58%) |
Mar 06, 2015 | 31.56 | 31.71 | 31.16 | 31.21 | 1,331,761 | -0.55(-1.74%) |
Mar 05, 2015 | 31.89 | 31.89 | 31.74 | 31.76 | 510,284 | -0.19(-0.59%) |
Mar 04, 2015 | 32.05 | 32.02 | 31.61 | 31.95 | 779,606 | -0.06(-0.20%) |
Mar 03, 2015 | 31.91 | 32.19 | 31.77 | 32.02 | 1,342,544 | +0.13(+0.41%) |
Mar 02, 2015 | 32.13 | 32.13 | 31.60 | 31.89 | 957,279 | -0.25(-0.78%) |
Feb 27, 2015 | 32.35 | 32.38 | 32.11 | 32.14 | 683,207 | -0.09(-0.29%) |
Feb 26, 2015 | 32.65 | 32.65 | 32.07 | 32.23 | 929,590 | -0.55(-1.69%) |
Feb 25, 2015 | 32.64 | 32.85 | 32.49 | 32.79 | 685,223 | +0.19(+0.57%) |
Feb 24, 2015 | 32.76 | 32.76 | 32.44 | 32.60 | 785,162 | +0.09(+0.27%) |
Feb 23, 2015 | 32.30 | 32.78 | 32.28 | 32.51 | 1,643,697 | -0.18(-0.55%) |
Feb 20, 2015 | 32.86 | 32.92 | 32.43 | 32.69 | 1,365,587 | -0.14(-0.42%) |
Feb 19, 2015 | 32.36 | 33.04 | 32.20 | 32.83 | 1,324,384 | -0.22(-0.67%) |
Feb 18, 2015 | 33.21 | 33.33 | 32.98 | 33.05 | 1,679,196 | -0.42(-1.27%) |
Feb 17, 2015 | 33.25 | 33.53 | 33.04 | 33.48 | 1,206,591 | +0.06(+0.17%) |
Feb 13, 2015 | 33.05 | 33.42 | 33.42 | 33.42 | 1,901,969 | +0.68(+2.09%) |
Feb 12, 2015 | 32.70 | 32.89 | 32.51 | 32.74 | 992,289 | +0.47(+1.45%) |
Feb 11, 2015 | 32.10 | 32.38 | 31.89 | 32.27 | 1,020,211 | -0.20(-0.62%) |
Feb 10, 2015 | 32.65 | 32.66 | 31.94 | 32.47 | 1,052,022 | -0.09(-0.29%) |
Feb 09, 2015 | 32.64 | 32.92 | 32.48 | 32.56 | 1,827,472 | +0.06(+0.18%) |
Feb 06, 2015 | 32.81 | 32.81 | 32.37 | 32.51 | 2,992,183 | +0.01(+0.02%) |
Feb 05, 2015 | 32.44 | 32.66 | 32.18 | 32.50 | 1,397,315 | +0.50(+1.57%) |
Feb 04, 2015 | 32.17 | 32.27 | 31.73 | 31.99 | 2,409,184 | -0.57(-1.74%) |
Feb 03, 2015 | 32.02 | 32.70 | 31.94 | 32.56 | 2,944,095 | +0.92(+2.91%) |