Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.97 | 32.97 | 32.51 | 32.63 | 5,116,966 | -0.48(-1.45%) |
Apr 29, 2015 | 33.26 | 33.33 | 32.97 | 33.11 | 4,208,392 | -0.23(-0.68%) |
Apr 28, 2015 | 33.23 | 33.40 | 33.02 | 33.34 | 4,595,888 | -0.07(-0.20%) |
Apr 27, 2015 | 33.76 | 33.91 | 33.37 | 33.40 | 6,112,657 | -0.37(-1.08%) |
Apr 24, 2015 | 33.89 | 33.89 | 33.53 | 33.77 | 6,330,357 | -0.18(-0.52%) |
Apr 23, 2015 | 33.47 | 34.21 | 33.24 | 33.94 | 9,731,388 | +0.54(+1.61%) |
Apr 22, 2015 | 33.37 | 33.44 | 33.11 | 33.41 | 5,615,570 | +0.16(+0.47%) |
Apr 21, 2015 | 33.45 | 33.51 | 33.16 | 33.25 | 8,265,386 | -0.15(-0.44%) |
Apr 20, 2015 | 33.26 | 33.55 | 33.26 | 33.40 | 5,034,422 | +0.21(+0.64%) |
Apr 17, 2015 | 33.11 | 33.32 | 33.04 | 33.19 | 5,061,413 | -0.11(-0.34%) |
Apr 16, 2015 | 33.26 | 33.37 | 33.16 | 33.30 | 6,039,368 | -0.02(-0.07%) |
Apr 15, 2015 | 33.35 | 33.47 | 33.23 | 33.32 | 5,780,373 | +0.10(+0.31%) |
Apr 14, 2015 | 33.00 | 33.28 | 32.91 | 33.22 | 7,486,551 | +0.05(+0.16%) |
Apr 13, 2015 | 33.52 | 33.52 | 33.14 | 33.17 | 6,534,816 | -0.33(-0.99%) |
Apr 10, 2015 | 33.23 | 33.51 | 33.19 | 33.50 | 5,220,745 | +0.20(+0.60%) |
Apr 09, 2015 | 32.99 | 33.32 | 32.88 | 33.30 | 7,545,490 | +0.31(+0.94%) |
Apr 08, 2015 | 32.91 | 33.09 | 32.82 | 32.99 | 6,118,214 | +0.08(+0.23%) |
Apr 07, 2015 | 32.57 | 33.06 | 32.55 | 32.91 | 6,680,596 | +0.34(+1.03%) |
Apr 06, 2015 | 32.35 | 32.67 | 32.16 | 32.58 | 4,717,177 | +0.30(+0.93%) |
Apr 02, 2015 | 32.04 | 32.28 | 32.28 | 32.28 | 10,058,538 | +0.22(+0.68%) |
Apr 01, 2015 | 32.37 | 32.43 | 31.92 | 32.06 | 8,251,873 | -0.46(-1.40%) |
Mar 31, 2015 | 32.51 | 32.67 | 32.42 | 32.52 | 6,273,283 | -0.12(-0.38%) |
Mar 30, 2015 | 32.66 | 32.68 | 32.42 | 32.64 | 5,539,986 | +0.10(+0.31%) |
Mar 27, 2015 | 32.46 | 32.57 | 32.28 | 32.54 | 4,454,917 | +0.25(+0.78%) |
Mar 26, 2015 | 32.28 | 32.58 | 32.18 | 32.29 | 6,994,499 | -0.06(-0.18%) |
Mar 25, 2015 | 32.50 | 32.74 | 32.30 | 32.34 | 7,103,785 | -0.17(-0.53%) |
Mar 24, 2015 | 32.59 | 32.71 | 32.47 | 32.52 | 8,423,285 | -0.16(-0.49%) |
Mar 23, 2015 | 32.36 | 32.84 | 32.31 | 32.68 | 8,526,793 | +0.31(+0.97%) |
Mar 20, 2015 | 32.45 | 32.61 | 32.19 | 32.36 | 14,429,313 | +0.09(+0.29%) |
Mar 19, 2015 | 32.51 | 32.58 | 32.16 | 32.27 | 9,955,792 | -0.27(-0.83%) |
Mar 18, 2015 | 32.42 | 32.70 | 32.06 | 32.54 | 9,301,770 | +0.04(+0.12%) |
Mar 17, 2015 | 32.33 | 32.69 | 32.25 | 32.50 | 7,170,453 | +0.02(+0.06%) |
Mar 16, 2015 | 32.16 | 32.51 | 32.16 | 32.48 | 6,248,870 | +0.51(+1.59%) |
Mar 13, 2015 | 31.80 | 32.03 | 31.69 | 31.97 | 8,172,087 | +0.17(+0.54%) |
Mar 12, 2015 | 31.87 | 32.00 | 31.77 | 31.80 | 7,000,166 | -0.00(-0.02%) |
Mar 11, 2015 | 32.27 | 32.27 | 31.75 | 31.81 | 7,643,377 | -0.33(-1.02%) |
Mar 10, 2015 | 31.98 | 32.33 | 31.91 | 32.14 | 7,974,258 | +0.00(+0.00%) |
Mar 09, 2015 | 32.09 | 32.25 | 31.90 | 32.14 | 6,149,939 | +0.23(+0.73%) |
Mar 06, 2015 | 32.45 | 32.46 | 31.83 | 31.90 | 8,378,665 | -0.70(-2.14%) |
Mar 05, 2015 | 32.74 | 32.79 | 32.48 | 32.60 | 4,318,123 | -0.02(-0.06%) |
Mar 04, 2015 | 32.70 | 32.78 | 32.45 | 32.62 | 4,624,090 | -0.08(-0.24%) |
Mar 03, 2015 | 32.85 | 32.88 | 32.56 | 32.70 | 5,138,125 | -0.25(-0.77%) |
Mar 02, 2015 | 32.57 | 32.99 | 32.53 | 32.95 | 7,642,842 | +0.38(+1.17%) |
Feb 27, 2015 | 32.39 | 32.71 | 32.33 | 32.57 | 6,989,415 | +0.23(+0.70%) |
Feb 26, 2015 | 32.36 | 32.57 | 32.28 | 32.35 | 5,033,286 | -0.09(-0.28%) |
Feb 25, 2015 | 32.50 | 32.59 | 32.32 | 32.44 | 6,413,972 | -0.09(-0.29%) |
Feb 24, 2015 | 32.33 | 32.56 | 32.27 | 32.53 | 10,364,880 | +0.20(+0.61%) |
Feb 23, 2015 | 32.05 | 32.55 | 32.00 | 32.33 | 8,528,497 | +0.35(+1.09%) |
Feb 20, 2015 | 31.70 | 32.01 | 31.06 | 31.98 | 22,821,048 | +0.23(+0.71%) |
Feb 19, 2015 | 32.12 | 32.14 | 31.72 | 31.76 | 12,506,141 | -0.46(-1.43%) |
Feb 18, 2015 | 32.50 | 32.50 | 31.97 | 32.22 | 12,153,903 | -0.65(-1.99%) |
Feb 17, 2015 | 32.94 | 33.01 | 32.71 | 32.87 | 6,826,479 | -0.28(-0.85%) |
Feb 13, 2015 | 32.85 | 33.16 | 33.16 | 33.16 | 8,489,782 | +0.15(+0.44%) |
Feb 12, 2015 | 32.89 | 33.03 | 32.77 | 33.01 | 4,452,091 | +0.18(+0.56%) |
Feb 11, 2015 | 33.05 | 33.24 | 32.51 | 32.83 | 6,084,116 | -0.25(-0.77%) |
Feb 10, 2015 | 33.04 | 33.14 | 32.82 | 33.08 | 4,221,387 | +0.24(+0.73%) |
Feb 09, 2015 | 33.26 | 33.40 | 32.66 | 32.84 | 6,995,500 | -0.59(-1.76%) |
Feb 06, 2015 | 33.54 | 33.73 | 33.36 | 33.43 | 6,012,447 | -0.18(-0.55%) |
Feb 05, 2015 | 33.44 | 33.83 | 33.30 | 33.61 | 7,064,229 | +0.61(+1.84%) |
Feb 04, 2015 | 33.00 | 33.32 | 32.93 | 33.01 | 5,426,796 | -0.18(-0.54%) |
Feb 03, 2015 | 33.28 | 33.40 | 32.80 | 33.18 | 6,743,974 | -0.04(-0.13%) |