Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.12 | 34.81 | 34.09 | 34.55 | 4,509,731 | +0.42(+1.23%) |
Apr 29, 2015 | 34.28 | 34.73 | 34.02 | 34.13 | 3,580,427 | -0.25(-0.73%) |
Apr 28, 2015 | 34.30 | 34.46 | 33.91 | 34.38 | 4,666,744 | +0.09(+0.26%) |
Apr 27, 2015 | 34.51 | 34.55 | 34.23 | 34.29 | 3,197,966 | -0.23(-0.65%) |
Apr 24, 2015 | 34.03 | 34.54 | 33.80 | 34.52 | 3,884,570 | +0.51(+1.49%) |
Apr 23, 2015 | 34.05 | 34.19 | 33.84 | 34.01 | 3,356,189 | -0.10(-0.30%) |
Apr 22, 2015 | 33.80 | 34.20 | 33.73 | 34.11 | 5,870,933 | +0.33(+0.99%) |
Apr 21, 2015 | 34.86 | 35.02 | 33.65 | 33.78 | 9,535,433 | -1.37(-3.90%) |
Apr 20, 2015 | 35.04 | 35.42 | 34.92 | 35.15 | 4,082,747 | +0.39(+1.11%) |
Apr 17, 2015 | 34.99 | 35.11 | 34.57 | 34.76 | 5,665,615 | -0.40(-1.13%) |
Apr 16, 2015 | 35.19 | 35.47 | 35.07 | 35.16 | 4,911,969 | -0.04(-0.11%) |
Apr 15, 2015 | 35.37 | 35.53 | 35.14 | 35.20 | 4,213,091 | -0.17(-0.49%) |
Apr 14, 2015 | 35.74 | 35.95 | 35.33 | 35.37 | 4,260,599 | -0.40(-1.11%) |
Apr 13, 2015 | 36.21 | 36.32 | 35.67 | 35.77 | 7,032,206 | -0.42(-1.17%) |
Apr 10, 2015 | 35.21 | 36.33 | 35.16 | 36.19 | 7,694,037 | +1.15(+3.28%) |
Apr 09, 2015 | 35.05 | 35.26 | 34.97 | 35.04 | 3,175,034 | +0.00(+0.00%) |
Apr 08, 2015 | 34.70 | 35.12 | 34.61 | 35.04 | 3,234,158 | +0.33(+0.96%) |
Apr 07, 2015 | 34.92 | 35.18 | 34.70 | 34.71 | 2,677,910 | -0.22(-0.63%) |
Apr 06, 2015 | 34.91 | 35.06 | 34.86 | 34.93 | 3,129,502 | -0.23(-0.66%) |
Apr 02, 2015 | 35.28 | 35.16 | 35.16 | 35.16 | 2,270,820 | -0.15(-0.42%) |
Apr 01, 2015 | 35.50 | 35.53 | 34.93 | 35.31 | 3,726,951 | -0.38(-1.06%) |
Mar 31, 2015 | 35.44 | 36.05 | 35.38 | 35.69 | 4,665,494 | +0.18(+0.51%) |
Mar 30, 2015 | 35.13 | 35.62 | 35.13 | 35.51 | 2,685,532 | +0.51(+1.45%) |
Mar 27, 2015 | 34.84 | 35.12 | 34.79 | 35.00 | 3,691,432 | +0.14(+0.39%) |
Mar 26, 2015 | 34.59 | 34.92 | 34.52 | 34.86 | 3,222,775 | +0.20(+0.58%) |
Mar 25, 2015 | 35.09 | 35.10 | 34.64 | 34.66 | 3,965,585 | -0.45(-1.28%) |
Mar 24, 2015 | 35.05 | 35.24 | 34.89 | 35.11 | 2,605,957 | -0.04(-0.11%) |
Mar 23, 2015 | 35.49 | 35.62 | 35.09 | 35.15 | 3,337,567 | -0.44(-1.23%) |
Mar 20, 2015 | 35.06 | 35.67 | 34.94 | 35.59 | 6,533,030 | +0.70(+2.01%) |
Mar 19, 2015 | 35.39 | 35.43 | 34.86 | 34.89 | 3,021,057 | -0.57(-1.60%) |
Mar 18, 2015 | 35.10 | 35.62 | 34.61 | 35.45 | 4,564,317 | +0.26(+0.73%) |
Mar 17, 2015 | 35.08 | 35.40 | 34.85 | 35.20 | 3,685,209 | -0.06(-0.18%) |
Mar 16, 2015 | 35.27 | 35.47 | 35.22 | 35.26 | 3,001,329 | +0.09(+0.26%) |
Mar 13, 2015 | 35.22 | 35.33 | 34.89 | 35.17 | 4,603,534 | -0.11(-0.31%) |
Mar 12, 2015 | 34.95 | 35.32 | 34.69 | 35.28 | 4,445,095 | +0.53(+1.52%) |
Mar 11, 2015 | 34.95 | 35.24 | 34.71 | 34.75 | 4,389,406 | -0.16(-0.46%) |
Mar 10, 2015 | 35.01 | 35.26 | 34.89 | 34.91 | 4,210,257 | -0.49(-1.38%) |
Mar 09, 2015 | 35.70 | 35.87 | 35.40 | 35.40 | 3,695,811 | -0.09(-0.25%) |
Mar 06, 2015 | 35.42 | 35.65 | 35.06 | 35.49 | 7,105,092 | -0.24(-0.68%) |
Mar 05, 2015 | 36.28 | 36.32 | 35.54 | 35.74 | 3,246,442 | -0.43(-1.19%) |
Mar 04, 2015 | 36.30 | 36.34 | 35.87 | 36.17 | 3,475,737 | -0.25(-0.69%) |
Mar 03, 2015 | 36.51 | 36.54 | 36.23 | 36.42 | 3,318,272 | -0.23(-0.61%) |
Mar 02, 2015 | 36.28 | 36.66 | 36.22 | 36.64 | 2,705,878 | +0.37(+1.01%) |
Feb 27, 2015 | 36.62 | 36.64 | 36.27 | 36.28 | 3,494,539 | -0.23(-0.62%) |
Feb 26, 2015 | 36.63 | 37.08 | 36.48 | 36.50 | 4,656,696 | -0.03(-0.09%) |
Feb 25, 2015 | 36.36 | 36.59 | 36.28 | 36.54 | 3,229,410 | +0.03(+0.09%) |
Feb 24, 2015 | 36.56 | 36.81 | 36.23 | 36.50 | 3,967,336 | -0.42(-1.13%) |
Feb 23, 2015 | 36.66 | 37.24 | 36.28 | 36.92 | 8,312,410 | -0.12(-0.31%) |
Feb 20, 2015 | 36.43 | 37.04 | 36.11 | 37.04 | 5,360,341 | +0.48(+1.32%) |
Feb 19, 2015 | 36.40 | 36.73 | 36.26 | 36.55 | 2,909,133 | -0.27(-0.73%) |
Feb 18, 2015 | 36.10 | 36.83 | 35.95 | 36.82 | 3,884,513 | +0.18(+0.49%) |
Feb 17, 2015 | 36.67 | 36.95 | 36.51 | 36.64 | 3,734,218 | -0.21(-0.58%) |
Feb 13, 2015 | 36.67 | 36.86 | 36.86 | 36.86 | 3,295,208 | +0.08(+0.21%) |
Feb 12, 2015 | 36.01 | 36.98 | 36.01 | 36.78 | 5,784,463 | +1.08(+3.03%) |
Feb 11, 2015 | 35.60 | 35.85 | 35.44 | 35.70 | 3,489,268 | +0.23(+0.65%) |
Feb 10, 2015 | 34.70 | 35.50 | 34.61 | 35.47 | 4,655,395 | +0.86(+2.47%) |
Feb 09, 2015 | 34.71 | 34.89 | 34.44 | 34.61 | 2,877,550 | -0.17(-0.50%) |
Feb 06, 2015 | 35.01 | 35.18 | 34.68 | 34.78 | 3,352,059 | -0.31(-0.89%) |
Feb 05, 2015 | 34.91 | 35.17 | 34.64 | 35.10 | 3,490,152 | +0.39(+1.12%) |
Feb 04, 2015 | 34.31 | 34.94 | 34.23 | 34.71 | 4,610,614 | +0.40(+1.17%) |
Feb 03, 2015 | 33.51 | 34.39 | 33.51 | 34.31 | 3,752,086 | +0.61(+1.82%) |