Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.92 | 34.10 | 33.57 | 33.68 | 5,842,178 | -0.28(-0.82%) |
Apr 29, 2015 | 33.58 | 34.16 | 33.58 | 33.96 | 7,978,722 | +0.08(+0.23%) |
Apr 28, 2015 | 33.23 | 33.90 | 33.20 | 33.88 | 7,698,296 | +0.63(+1.88%) |
Apr 27, 2015 | 33.37 | 33.60 | 33.23 | 33.26 | 8,084,945 | -0.08(-0.24%) |
Apr 24, 2015 | 33.60 | 33.79 | 33.12 | 33.34 | 6,532,782 | -0.40(-1.20%) |
Apr 23, 2015 | 33.69 | 33.99 | 33.50 | 33.74 | 6,693,926 | +0.12(+0.35%) |
Apr 22, 2015 | 33.08 | 33.63 | 32.56 | 33.62 | 12,043,636 | +1.10(+3.39%) |
Apr 21, 2015 | 32.50 | 32.62 | 32.32 | 32.52 | 4,845,715 | +0.21(+0.64%) |
Apr 20, 2015 | 32.23 | 32.48 | 32.18 | 32.31 | 4,413,729 | +0.22(+0.69%) |
Apr 17, 2015 | 32.38 | 32.46 | 31.97 | 32.09 | 6,450,850 | -0.44(-1.36%) |
Apr 16, 2015 | 32.57 | 32.62 | 32.39 | 32.54 | 3,760,632 | -0.06(-0.17%) |
Apr 15, 2015 | 32.57 | 32.72 | 32.48 | 32.59 | 4,414,693 | +0.06(+0.17%) |
Apr 14, 2015 | 32.45 | 32.59 | 32.28 | 32.54 | 5,872,606 | +0.09(+0.27%) |
Apr 13, 2015 | 32.24 | 32.60 | 32.21 | 32.45 | 4,621,566 | +0.07(+0.22%) |
Apr 10, 2015 | 32.33 | 32.39 | 32.17 | 32.38 | 2,632,723 | +0.02(+0.05%) |
Apr 09, 2015 | 32.24 | 32.39 | 32.07 | 32.36 | 3,666,570 | +0.12(+0.37%) |
Apr 08, 2015 | 32.24 | 32.47 | 32.09 | 32.24 | 4,184,107 | +0.09(+0.30%) |
Apr 07, 2015 | 32.10 | 32.35 | 31.98 | 32.15 | 5,548,247 | +0.06(+0.20%) |
Apr 06, 2015 | 31.81 | 32.18 | 31.66 | 32.09 | 4,900,208 | -0.05(-0.15%) |
Apr 02, 2015 | 31.87 | 32.13 | 32.13 | 32.13 | 4,486,274 | +0.27(+0.85%) |
Apr 01, 2015 | 31.87 | 32.02 | 31.59 | 31.86 | 5,914,359 | -0.02(-0.07%) |
Mar 31, 2015 | 31.70 | 31.95 | 31.59 | 31.89 | 4,606,929 | -0.04(-0.12%) |
Mar 30, 2015 | 31.66 | 32.08 | 31.59 | 31.93 | 4,674,309 | +0.43(+1.36%) |
Mar 27, 2015 | 31.42 | 31.53 | 31.21 | 31.50 | 6,044,071 | -0.05(-0.15%) |
Mar 26, 2015 | 31.06 | 31.65 | 31.06 | 31.55 | 6,675,130 | +0.23(+0.73%) |
Mar 25, 2015 | 31.76 | 31.78 | 31.21 | 31.32 | 6,175,604 | -0.46(-1.45%) |
Mar 24, 2015 | 31.93 | 32.03 | 31.55 | 31.78 | 5,590,296 | -0.25(-0.79%) |
Mar 23, 2015 | 32.15 | 32.28 | 31.97 | 32.03 | 5,533,126 | -0.12(-0.37%) |
Mar 20, 2015 | 32.03 | 32.22 | 31.89 | 32.15 | 12,196,934 | +0.21(+0.67%) |
Mar 19, 2015 | 32.25 | 32.34 | 31.77 | 31.93 | 8,531,779 | -0.42(-1.30%) |
Mar 18, 2015 | 32.54 | 32.84 | 32.21 | 32.35 | 8,987,026 | -0.25(-0.75%) |
Mar 17, 2015 | 32.31 | 32.66 | 32.18 | 32.60 | 5,810,232 | +0.07(+0.22%) |
Mar 16, 2015 | 32.57 | 32.70 | 32.37 | 32.53 | 6,629,194 | +0.09(+0.27%) |
Mar 13, 2015 | 31.93 | 32.48 | 31.82 | 32.44 | 14,709,887 | +0.40(+1.24%) |
Mar 12, 2015 | 32.00 | 32.22 | 31.68 | 32.05 | 9,207,237 | +0.81(+2.59%) |
Mar 11, 2015 | 31.07 | 31.42 | 31.06 | 31.24 | 11,204,396 | +0.18(+0.59%) |
Mar 10, 2015 | 31.21 | 31.29 | 30.81 | 31.05 | 12,758,045 | -0.48(-1.51%) |
Mar 09, 2015 | 31.52 | 31.62 | 31.22 | 31.53 | 9,006,413 | +0.40(+1.30%) |
Mar 06, 2015 | 30.92 | 32.05 | 30.92 | 31.13 | 11,373,251 | +0.07(+0.23%) |
Mar 05, 2015 | 31.22 | 31.26 | 30.93 | 31.05 | 5,541,698 | -0.20(-0.63%) |
Mar 04, 2015 | 31.33 | 31.42 | 31.08 | 31.25 | 5,556,198 | -0.17(-0.53%) |
Mar 03, 2015 | 31.37 | 31.58 | 31.27 | 31.42 | 7,619,097 | +0.00(+0.00%) |
Mar 02, 2015 | 31.02 | 31.42 | 30.98 | 31.42 | 6,533,581 | +0.40(+1.30%) |
Feb 27, 2015 | 31.11 | 31.23 | 30.96 | 31.02 | 6,347,757 | -0.24(-0.76%) |
Feb 26, 2015 | 31.53 | 31.63 | 31.09 | 31.25 | 7,015,342 | -0.33(-1.05%) |
Feb 25, 2015 | 31.52 | 31.72 | 31.26 | 31.59 | 11,872,054 | +0.06(+0.20%) |
Feb 24, 2015 | 30.98 | 31.68 | 30.94 | 31.52 | 8,119,962 | +0.48(+1.56%) |
Feb 23, 2015 | 31.07 | 31.13 | 30.85 | 31.04 | 4,523,642 | -0.21(-0.68%) |
Feb 20, 2015 | 30.90 | 31.27 | 30.63 | 31.25 | 5,357,693 | +0.25(+0.82%) |
Feb 19, 2015 | 30.81 | 31.09 | 30.70 | 31.00 | 4,397,782 | +0.10(+0.33%) |
Feb 18, 2015 | 31.21 | 31.29 | 30.79 | 30.90 | 6,181,505 | -0.37(-1.19%) |
Feb 17, 2015 | 30.90 | 31.28 | 30.86 | 31.27 | 5,911,607 | +0.21(+0.66%) |
Feb 13, 2015 | 31.22 | 31.06 | 31.06 | 31.06 | 6,881,730 | -0.17(-0.53%) |
Feb 12, 2015 | 31.09 | 31.34 | 31.06 | 31.23 | 9,707,471 | +0.22(+0.72%) |
Feb 11, 2015 | 30.94 | 31.15 | 30.75 | 31.01 | 4,863,053 | +0.04(+0.13%) |
Feb 10, 2015 | 30.75 | 31.02 | 30.60 | 30.97 | 8,488,864 | +0.48(+1.56%) |
Feb 09, 2015 | 30.24 | 30.71 | 30.21 | 30.49 | 8,035,912 | +0.01(+0.03%) |
Feb 06, 2015 | 30.37 | 30.90 | 30.29 | 30.48 | 8,585,053 | +0.59(+1.96%) |
Feb 05, 2015 | 29.53 | 30.16 | 29.53 | 29.90 | 5,998,638 | +0.44(+1.51%) |
Feb 04, 2015 | 29.45 | 29.92 | 29.38 | 29.45 | 7,354,731 | -0.18(-0.62%) |
Feb 03, 2015 | 29.26 | 29.68 | 29.24 | 29.64 | 11,287,866 | +0.58(+1.99%) |