Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.62 | 31.84 | 30.92 | 31.05 | 233,250 | -0.84(-2.64%) |
Apr 29, 2015 | 31.99 | 32.18 | 31.84 | 31.89 | 127,992 | -0.22(-0.69%) |
Apr 28, 2015 | 31.83 | 32.33 | 31.83 | 32.12 | 138,755 | +0.21(+0.65%) |
Apr 27, 2015 | 32.34 | 32.52 | 31.79 | 31.91 | 110,246 | -0.37(-1.15%) |
Apr 24, 2015 | 32.47 | 32.58 | 32.21 | 32.28 | 64,133 | -0.16(-0.48%) |
Apr 23, 2015 | 32.12 | 32.58 | 32.12 | 32.44 | 68,814 | +0.15(+0.46%) |
Apr 22, 2015 | 32.27 | 32.35 | 31.84 | 32.29 | 94,498 | -0.01(-0.03%) |
Apr 21, 2015 | 32.79 | 32.79 | 32.29 | 32.30 | 127,210 | -0.30(-0.91%) |
Apr 20, 2015 | 32.22 | 32.60 | 32.17 | 32.60 | 91,980 | +0.69(+2.17%) |
Apr 17, 2015 | 32.41 | 32.50 | 31.83 | 31.90 | 137,639 | -0.73(-2.22%) |
Apr 16, 2015 | 32.83 | 33.02 | 32.59 | 32.63 | 93,491 | -0.34(-1.03%) |
Apr 15, 2015 | 32.76 | 33.07 | 32.76 | 32.97 | 130,734 | +0.30(+0.93%) |
Apr 14, 2015 | 32.64 | 32.80 | 32.41 | 32.66 | 75,127 | +0.02(+0.05%) |
Apr 13, 2015 | 32.40 | 32.78 | 32.39 | 32.64 | 191,060 | +0.16(+0.51%) |
Apr 10, 2015 | 32.44 | 32.71 | 32.26 | 32.48 | 81,502 | +0.22(+0.69%) |
Apr 09, 2015 | 32.47 | 32.56 | 31.86 | 32.26 | 163,879 | -0.14(-0.43%) |
Apr 08, 2015 | 32.20 | 32.72 | 32.20 | 32.40 | 173,696 | +0.35(+1.11%) |
Apr 07, 2015 | 32.17 | 32.39 | 32.00 | 32.04 | 113,082 | -0.15(-0.46%) |
Apr 06, 2015 | 31.93 | 32.27 | 31.81 | 32.19 | 224,470 | +0.03(+0.10%) |
Apr 02, 2015 | 32.10 | 32.16 | 32.16 | 32.16 | 124,823 | +0.06(+0.18%) |
Apr 01, 2015 | 32.03 | 32.20 | 31.68 | 32.10 | 128,052 | -0.02(-0.05%) |
Mar 31, 2015 | 31.89 | 32.19 | 31.84 | 32.12 | 145,141 | -0.02(-0.05%) |
Mar 30, 2015 | 31.89 | 32.32 | 31.89 | 32.13 | 104,874 | +0.45(+1.40%) |
Mar 27, 2015 | 31.80 | 31.80 | 31.52 | 31.69 | 104,492 | -0.16(-0.52%) |
Mar 26, 2015 | 31.75 | 32.01 | 31.52 | 31.85 | 83,651 | +0.10(+0.31%) |
Mar 25, 2015 | 32.41 | 32.45 | 31.74 | 31.75 | 162,777 | -0.71(-2.18%) |
Mar 24, 2015 | 32.39 | 32.53 | 32.24 | 32.46 | 94,952 | -0.03(-0.10%) |
Mar 23, 2015 | 32.85 | 33.08 | 32.50 | 32.50 | 99,704 | -0.34(-1.03%) |
Mar 20, 2015 | 32.47 | 32.97 | 32.33 | 32.83 | 459,152 | +0.57(+1.76%) |
Mar 19, 2015 | 32.58 | 32.62 | 32.05 | 32.27 | 121,410 | -0.40(-1.21%) |
Mar 18, 2015 | 32.35 | 32.79 | 32.09 | 32.66 | 218,050 | +0.25(+0.76%) |
Mar 17, 2015 | 31.99 | 32.46 | 31.78 | 32.41 | 245,042 | +0.25(+0.77%) |
Mar 16, 2015 | 31.56 | 32.26 | 31.56 | 32.17 | 192,239 | +0.65(+2.07%) |
Mar 13, 2015 | 31.72 | 31.73 | 31.22 | 31.52 | 158,469 | -0.29(-0.91%) |
Mar 12, 2015 | 31.34 | 31.85 | 31.15 | 31.80 | 170,586 | +0.74(+2.39%) |
Mar 11, 2015 | 30.49 | 31.09 | 30.48 | 31.06 | 191,928 | +0.56(+1.84%) |
Mar 10, 2015 | 30.17 | 30.52 | 30.09 | 30.50 | 325,613 | -0.13(-0.43%) |
Mar 09, 2015 | 30.67 | 30.74 | 30.43 | 30.63 | 95,317 | +0.09(+0.30%) |
Mar 06, 2015 | 30.31 | 31.11 | 30.31 | 30.54 | 165,976 | -0.04(-0.14%) |
Mar 05, 2015 | 30.53 | 30.72 | 30.44 | 30.58 | 94,980 | +0.06(+0.19%) |
Mar 04, 2015 | 30.63 | 30.81 | 30.29 | 30.53 | 228,238 | -0.29(-0.94%) |
Mar 03, 2015 | 31.00 | 31.01 | 30.72 | 30.81 | 106,773 | -0.28(-0.90%) |
Mar 02, 2015 | 30.39 | 31.15 | 30.39 | 31.09 | 209,907 | +0.76(+2.50%) |
Feb 27, 2015 | 30.54 | 30.67 | 30.22 | 30.34 | 732,389 | -0.29(-0.94%) |
Feb 26, 2015 | 30.53 | 30.67 | 30.45 | 30.63 | 145,980 | +0.00(+0.00%) |
Feb 25, 2015 | 30.50 | 30.66 | 30.31 | 30.63 | 190,367 | +0.04(+0.13%) |
Feb 24, 2015 | 30.50 | 30.67 | 30.37 | 30.58 | 195,071 | +0.12(+0.41%) |
Feb 23, 2015 | 30.39 | 30.51 | 29.93 | 30.46 | 118,294 | -0.05(-0.16%) |
Feb 20, 2015 | 30.49 | 30.56 | 29.94 | 30.51 | 136,319 | +0.04(+0.14%) |
Feb 19, 2015 | 30.18 | 30.54 | 30.18 | 30.47 | 172,535 | +0.12(+0.41%) |
Feb 18, 2015 | 30.39 | 30.46 | 30.19 | 30.34 | 152,151 | -0.07(-0.22%) |
Feb 17, 2015 | 30.39 | 30.50 | 30.21 | 30.41 | 123,346 | +0.02(+0.05%) |
Feb 13, 2015 | 30.20 | 30.39 | 30.39 | 30.39 | 120,335 | +0.18(+0.60%) |
Feb 12, 2015 | 30.04 | 30.25 | 29.95 | 30.21 | 99,911 | +0.34(+1.13%) |
Feb 11, 2015 | 30.10 | 30.33 | 29.82 | 29.87 | 185,149 | -0.38(-1.25%) |
Feb 10, 2015 | 30.35 | 30.43 | 30.03 | 30.25 | 127,900 | +0.04(+0.14%) |
Feb 09, 2015 | 30.60 | 30.81 | 30.20 | 30.21 | 205,125 | -0.38(-1.26%) |
Feb 06, 2015 | 30.57 | 31.14 | 30.08 | 30.60 | 291,226 | +0.43(+1.44%) |
Feb 05, 2015 | 29.81 | 30.20 | 29.65 | 30.16 | 223,406 | +0.54(+1.82%) |
Feb 04, 2015 | 29.51 | 29.87 | 29.50 | 29.62 | 131,126 | +0.07(+0.25%) |
Feb 03, 2015 | 29.33 | 29.92 | 29.33 | 29.55 | 206,430 | +0.32(+1.09%) |