Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.42 | 32.82 | 32.29 | 32.66 | 5,740,933 | +0.24(+0.74%) |
Apr 29, 2015 | 32.50 | 32.59 | 32.25 | 32.42 | 3,844,387 | -0.08(-0.25%) |
Apr 28, 2015 | 32.26 | 32.61 | 32.04 | 32.51 | 3,905,570 | +0.34(+1.05%) |
Apr 27, 2015 | 32.09 | 32.33 | 32.06 | 32.17 | 3,478,778 | +0.21(+0.65%) |
Apr 24, 2015 | 31.70 | 32.13 | 31.64 | 31.96 | 3,844,022 | +0.30(+0.94%) |
Apr 23, 2015 | 31.50 | 31.87 | 31.32 | 31.66 | 3,206,903 | +0.09(+0.29%) |
Apr 22, 2015 | 31.75 | 31.75 | 31.04 | 31.57 | 4,716,107 | +0.06(+0.18%) |
Apr 21, 2015 | 31.60 | 31.74 | 30.79 | 31.52 | 8,152,459 | -0.31(-0.99%) |
Apr 20, 2015 | 32.35 | 32.46 | 31.82 | 31.83 | 4,049,526 | -0.45(-1.38%) |
Apr 17, 2015 | 32.28 | 32.48 | 32.08 | 32.28 | 2,640,897 | -0.25(-0.76%) |
Apr 16, 2015 | 32.73 | 32.95 | 32.48 | 32.52 | 2,998,466 | -0.21(-0.66%) |
Apr 15, 2015 | 33.03 | 33.08 | 32.71 | 32.74 | 3,087,753 | -0.26(-0.78%) |
Apr 14, 2015 | 32.28 | 33.04 | 32.20 | 33.00 | 3,200,023 | +0.56(+1.73%) |
Apr 13, 2015 | 32.48 | 32.90 | 32.42 | 32.43 | 2,888,824 | -0.13(-0.41%) |
Apr 10, 2015 | 31.97 | 32.64 | 31.94 | 32.57 | 3,497,540 | +0.59(+1.84%) |
Apr 09, 2015 | 32.05 | 32.06 | 31.72 | 31.98 | 6,487,323 | +0.02(+0.05%) |
Apr 08, 2015 | 32.25 | 32.36 | 31.84 | 31.96 | 3,730,203 | -0.34(-1.05%) |
Apr 07, 2015 | 32.28 | 32.50 | 32.17 | 32.30 | 3,565,263 | +0.12(+0.39%) |
Apr 06, 2015 | 31.83 | 32.29 | 31.71 | 32.18 | 2,818,297 | +0.23(+0.72%) |
Apr 02, 2015 | 31.67 | 31.95 | 31.95 | 31.95 | 4,236,038 | +0.19(+0.60%) |
Apr 01, 2015 | 31.55 | 31.85 | 31.21 | 31.75 | 5,780,310 | +0.08(+0.26%) |
Mar 31, 2015 | 31.75 | 31.97 | 31.51 | 31.67 | 5,585,842 | -0.17(-0.52%) |
Mar 30, 2015 | 31.63 | 31.93 | 31.37 | 31.84 | 4,829,325 | +0.28(+0.89%) |
Mar 27, 2015 | 31.55 | 31.71 | 31.42 | 31.56 | 3,411,379 | +0.00(+0.00%) |
Mar 26, 2015 | 31.47 | 31.69 | 31.17 | 31.56 | 4,528,394 | -0.12(-0.37%) |
Mar 25, 2015 | 32.26 | 32.36 | 31.66 | 31.67 | 5,041,688 | -0.33(-1.03%) |
Mar 24, 2015 | 32.88 | 32.91 | 31.71 | 32.00 | 12,172,440 | -0.91(-2.76%) |
Mar 23, 2015 | 33.09 | 33.69 | 32.82 | 32.91 | 6,826,313 | -0.35(-1.04%) |
Mar 20, 2015 | 33.16 | 33.57 | 32.99 | 33.26 | 5,759,974 | +0.32(+0.98%) |
Mar 19, 2015 | 32.67 | 33.22 | 32.64 | 32.94 | 4,720,332 | +0.19(+0.58%) |
Mar 18, 2015 | 31.99 | 32.86 | 31.70 | 32.75 | 6,396,076 | +0.74(+2.30%) |
Mar 17, 2015 | 31.51 | 32.09 | 31.50 | 32.01 | 5,053,855 | +0.51(+1.63%) |
Mar 16, 2015 | 31.08 | 31.57 | 30.99 | 31.50 | 6,264,694 | +0.55(+1.79%) |
Mar 13, 2015 | 30.94 | 31.02 | 30.68 | 30.94 | 4,934,026 | -0.12(-0.37%) |
Mar 12, 2015 | 31.26 | 31.63 | 30.90 | 31.06 | 7,920,190 | +0.01(+0.03%) |
Mar 11, 2015 | 32.90 | 32.90 | 30.89 | 31.05 | 19,545,614 | -1.84(-5.61%) |
Mar 10, 2015 | 33.09 | 33.14 | 32.71 | 32.90 | 5,046,703 | -0.55(-1.63%) |
Mar 09, 2015 | 33.79 | 33.80 | 33.37 | 33.44 | 3,289,494 | -0.18(-0.54%) |
Mar 06, 2015 | 33.35 | 33.97 | 33.30 | 33.62 | 5,166,014 | +0.08(+0.25%) |
Mar 05, 2015 | 34.11 | 34.28 | 33.41 | 33.54 | 4,783,245 | -0.69(-2.03%) |
Mar 04, 2015 | 35.02 | 35.05 | 34.09 | 34.24 | 5,425,879 | -0.82(-2.34%) |
Mar 03, 2015 | 34.86 | 35.07 | 34.52 | 35.05 | 4,117,796 | +0.18(+0.52%) |
Mar 02, 2015 | 34.16 | 34.94 | 34.04 | 34.87 | 4,330,550 | +0.71(+2.08%) |
Feb 27, 2015 | 33.90 | 34.53 | 33.81 | 34.16 | 3,541,457 | +0.36(+1.08%) |
Feb 26, 2015 | 34.18 | 34.31 | 33.65 | 33.80 | 3,014,179 | -0.36(-1.04%) |
Feb 25, 2015 | 34.23 | 34.27 | 33.96 | 34.15 | 2,395,986 | -0.08(-0.24%) |
Feb 24, 2015 | 34.19 | 34.27 | 33.82 | 34.24 | 3,168,128 | +0.02(+0.07%) |
Feb 23, 2015 | 34.38 | 34.50 | 34.09 | 34.21 | 3,225,045 | -0.16(-0.48%) |
Feb 20, 2015 | 34.02 | 34.40 | 33.66 | 34.38 | 4,902,087 | +0.27(+0.80%) |
Feb 19, 2015 | 34.05 | 34.27 | 33.74 | 34.10 | 4,341,801 | +0.18(+0.54%) |
Feb 18, 2015 | 33.67 | 33.92 | 33.29 | 33.92 | 3,340,526 | +0.40(+1.21%) |
Feb 17, 2015 | 33.55 | 33.82 | 33.20 | 33.52 | 3,196,568 | -0.06(-0.17%) |
Feb 13, 2015 | 33.61 | 33.58 | 33.58 | 33.58 | 4,266,392 | -0.07(-0.22%) |
Feb 12, 2015 | 33.16 | 33.67 | 33.04 | 33.65 | 4,134,319 | +0.46(+1.39%) |
Feb 11, 2015 | 33.58 | 33.72 | 33.04 | 33.19 | 3,551,092 | -0.40(-1.18%) |
Feb 10, 2015 | 33.00 | 33.65 | 32.87 | 33.58 | 4,247,106 | +0.78(+2.36%) |
Feb 09, 2015 | 32.62 | 32.92 | 32.53 | 32.81 | 3,534,992 | +0.01(+0.02%) |
Feb 06, 2015 | 33.08 | 33.22 | 32.67 | 32.80 | 3,735,642 | -0.21(-0.65%) |
Feb 05, 2015 | 32.43 | 33.03 | 32.43 | 33.01 | 4,012,947 | +0.64(+1.96%) |
Feb 04, 2015 | 32.07 | 32.68 | 32.06 | 32.38 | 5,733,711 | +0.31(+0.98%) |
Feb 03, 2015 | 32.78 | 32.84 | 31.98 | 32.07 | 8,591,308 | -0.58(-1.77%) |