Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.28 | 34.59 | 33.97 | 34.36 | 2,221,880 | +0.01(+0.02%) |
Apr 29, 2015 | 33.66 | 34.42 | 33.42 | 34.35 | 4,279,985 | +0.67(+2.00%) |
Apr 28, 2015 | 32.97 | 33.73 | 32.82 | 33.68 | 1,899,546 | +0.69(+2.09%) |
Apr 27, 2015 | 33.32 | 33.44 | 32.96 | 32.99 | 1,346,183 | -0.12(-0.35%) |
Apr 24, 2015 | 33.44 | 33.49 | 33.01 | 33.11 | 967,121 | -0.36(-1.06%) |
Apr 23, 2015 | 33.22 | 33.56 | 33.12 | 33.46 | 1,540,497 | +0.09(+0.26%) |
Apr 22, 2015 | 33.01 | 33.67 | 32.75 | 33.38 | 1,712,895 | +0.45(+1.36%) |
Apr 21, 2015 | 33.30 | 33.39 | 32.83 | 32.93 | 2,052,981 | -0.22(-0.66%) |
Apr 20, 2015 | 33.52 | 33.61 | 32.91 | 33.14 | 2,468,258 | -0.20(-0.59%) |
Apr 17, 2015 | 33.22 | 34.41 | 33.05 | 33.34 | 3,739,328 | -0.14(-0.43%) |
Apr 16, 2015 | 33.41 | 33.70 | 33.02 | 33.49 | 2,199,465 | +0.00(+0.00%) |
Apr 15, 2015 | 32.96 | 33.74 | 32.91 | 33.49 | 1,656,136 | +0.51(+1.54%) |
Apr 14, 2015 | 33.06 | 33.24 | 32.71 | 32.98 | 1,387,320 | -0.35(-1.04%) |
Apr 13, 2015 | 32.95 | 33.34 | 32.95 | 33.33 | 1,288,912 | +0.28(+0.83%) |
Apr 10, 2015 | 33.33 | 33.35 | 33.01 | 33.05 | 1,066,517 | -0.30(-0.91%) |
Apr 09, 2015 | 33.06 | 33.38 | 32.91 | 33.35 | 1,313,838 | +0.26(+0.79%) |
Apr 08, 2015 | 33.19 | 33.54 | 32.96 | 33.09 | 1,661,367 | -0.10(-0.31%) |
Apr 07, 2015 | 33.09 | 33.43 | 32.95 | 33.20 | 1,814,067 | +0.18(+0.55%) |
Apr 06, 2015 | 32.62 | 33.14 | 32.17 | 33.01 | 1,994,171 | -0.06(-0.18%) |
Apr 02, 2015 | 32.65 | 33.07 | 33.07 | 33.07 | 1,420,280 | +0.38(+1.15%) |
Apr 01, 2015 | 32.67 | 32.77 | 32.26 | 32.70 | 1,720,408 | -0.01(-0.04%) |
Mar 31, 2015 | 32.73 | 32.87 | 32.54 | 32.71 | 2,309,601 | -0.20(-0.62%) |
Mar 30, 2015 | 32.63 | 33.24 | 32.62 | 32.91 | 1,853,383 | +0.49(+1.52%) |
Mar 27, 2015 | 32.58 | 32.65 | 32.18 | 32.42 | 1,339,806 | -0.23(-0.71%) |
Mar 26, 2015 | 32.47 | 32.76 | 32.15 | 32.65 | 1,630,758 | +0.17(+0.54%) |
Mar 25, 2015 | 33.20 | 33.29 | 32.45 | 32.48 | 1,625,581 | -0.72(-2.18%) |
Mar 24, 2015 | 33.48 | 33.52 | 33.20 | 33.20 | 1,301,179 | -0.35(-1.04%) |
Mar 23, 2015 | 33.75 | 33.94 | 33.46 | 33.55 | 1,489,229 | -0.25(-0.73%) |
Mar 20, 2015 | 33.27 | 33.84 | 33.20 | 33.80 | 2,539,467 | +0.78(+2.37%) |
Mar 19, 2015 | 33.43 | 33.56 | 32.76 | 33.01 | 2,443,549 | -0.62(-1.85%) |
Mar 18, 2015 | 33.75 | 34.18 | 33.30 | 33.64 | 2,979,038 | -0.30(-0.90%) |
Mar 17, 2015 | 33.29 | 33.95 | 33.17 | 33.94 | 3,174,138 | +0.52(+1.56%) |
Mar 16, 2015 | 33.67 | 33.67 | 33.14 | 33.42 | 1,839,861 | +0.09(+0.26%) |
Mar 13, 2015 | 33.90 | 33.90 | 33.08 | 33.33 | 2,026,695 | -0.65(-1.90%) |
Mar 12, 2015 | 33.47 | 34.12 | 33.47 | 33.98 | 2,939,871 | +0.91(+2.74%) |
Mar 11, 2015 | 32.98 | 33.12 | 32.88 | 33.07 | 1,166,546 | +0.21(+0.64%) |
Mar 10, 2015 | 33.42 | 33.43 | 32.86 | 32.86 | 1,463,461 | -1.04(-3.07%) |
Mar 09, 2015 | 33.89 | 34.05 | 33.74 | 33.90 | 1,576,846 | -0.09(-0.25%) |
Mar 06, 2015 | 33.27 | 34.59 | 33.19 | 33.99 | 3,270,180 | +0.81(+2.44%) |
Mar 05, 2015 | 32.94 | 33.22 | 32.70 | 33.18 | 1,491,513 | +0.22(+0.66%) |
Mar 04, 2015 | 32.78 | 33.06 | 32.98 | 32.96 | 2,911,071 | -0.01(-0.04%) |
Mar 03, 2015 | 33.06 | 33.39 | 32.92 | 32.98 | 1,729,826 | -0.32(-0.95%) |
Mar 02, 2015 | 33.12 | 33.35 | 32.87 | 33.29 | 1,441,073 | +0.26(+0.79%) |
Feb 27, 2015 | 33.08 | 33.25 | 32.93 | 33.03 | 1,482,095 | -0.13(-0.39%) |
Feb 26, 2015 | 33.19 | 33.32 | 32.93 | 33.16 | 1,088,739 | -0.08(-0.24%) |
Feb 25, 2015 | 33.22 | 33.38 | 33.06 | 33.24 | 1,259,914 | +0.06(+0.17%) |
Feb 24, 2015 | 32.96 | 33.27 | 32.84 | 33.19 | 1,708,426 | +0.25(+0.74%) |
Feb 23, 2015 | 32.90 | 33.01 | 32.74 | 32.94 | 1,912,698 | -0.13(-0.39%) |
Feb 20, 2015 | 32.62 | 33.09 | 32.26 | 33.07 | 2,141,835 | +0.28(+0.86%) |
Feb 19, 2015 | 32.59 | 32.88 | 32.09 | 32.79 | 2,676,820 | -0.09(-0.29%) |
Feb 18, 2015 | 33.50 | 33.60 | 32.78 | 32.88 | 2,911,798 | -0.76(-2.27%) |
Feb 17, 2015 | 33.37 | 33.65 | 33.13 | 33.65 | 2,883,394 | +0.15(+0.45%) |
Feb 13, 2015 | 33.62 | 33.50 | 33.50 | 33.50 | 2,357,528 | -0.07(-0.22%) |
Feb 12, 2015 | 32.85 | 33.63 | 32.80 | 33.57 | 2,439,293 | +0.92(+2.81%) |
Feb 11, 2015 | 32.66 | 32.75 | 32.32 | 32.65 | 1,958,526 | -0.12(-0.35%) |
Feb 10, 2015 | 32.86 | 32.92 | 32.34 | 32.77 | 1,695,387 | +0.19(+0.58%) |
Feb 09, 2015 | 32.94 | 33.00 | 32.45 | 32.58 | 3,029,673 | -0.71(-2.15%) |
Feb 06, 2015 | 32.49 | 33.59 | 32.49 | 33.29 | 3,640,019 | +1.02(+3.15%) |
Feb 05, 2015 | 31.74 | 32.34 | 31.71 | 32.28 | 3,156,996 | +0.87(+2.76%) |
Feb 04, 2015 | 31.56 | 31.77 | 31.35 | 31.41 | 2,666,395 | -0.29(-0.91%) |
Feb 03, 2015 | 31.11 | 31.79 | 31.07 | 31.70 | 3,945,835 | +0.71(+2.28%) |