Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.50 | 32.87 | 32.38 | 32.57 | 2,068,445 | -0.03(-0.10%) |
Apr 29, 2015 | 32.99 | 33.26 | 32.51 | 32.60 | 1,536,682 | -0.54(-1.63%) |
Apr 28, 2015 | 33.28 | 33.45 | 32.69 | 33.14 | 2,744,650 | -0.21(-0.62%) |
Apr 27, 2015 | 33.41 | 33.86 | 33.21 | 33.34 | 1,902,996 | -0.59(-1.74%) |
Apr 24, 2015 | 34.22 | 34.22 | 33.83 | 33.93 | 602,540 | -0.28(-0.83%) |
Apr 23, 2015 | 34.34 | 34.43 | 33.98 | 34.22 | 1,142,771 | -0.14(-0.41%) |
Apr 22, 2015 | 34.20 | 34.43 | 33.76 | 34.36 | 655,609 | +0.15(+0.44%) |
Apr 21, 2015 | 34.12 | 34.30 | 33.97 | 34.21 | 875,311 | +0.30(+0.88%) |
Apr 20, 2015 | 33.57 | 33.97 | 33.57 | 33.91 | 765,450 | +0.62(+1.87%) |
Apr 17, 2015 | 33.67 | 33.71 | 33.11 | 33.29 | 858,778 | -0.76(-2.22%) |
Apr 16, 2015 | 33.82 | 34.11 | 33.48 | 34.04 | 736,564 | +0.35(+1.05%) |
Apr 15, 2015 | 33.63 | 34.41 | 33.52 | 33.69 | 1,631,422 | +0.24(+0.73%) |
Apr 14, 2015 | 33.15 | 33.58 | 32.95 | 33.45 | 929,876 | +0.35(+1.05%) |
Apr 13, 2015 | 33.05 | 33.52 | 32.95 | 33.10 | 644,885 | +0.06(+0.19%) |
Apr 10, 2015 | 33.19 | 33.33 | 32.78 | 33.04 | 510,005 | -0.13(-0.40%) |
Apr 09, 2015 | 32.82 | 33.20 | 32.60 | 33.17 | 587,688 | +0.34(+1.03%) |
Apr 08, 2015 | 32.91 | 33.04 | 32.49 | 32.83 | 1,073,053 | +0.03(+0.10%) |
Apr 07, 2015 | 33.33 | 33.52 | 32.78 | 32.80 | 896,465 | -0.56(-1.68%) |
Apr 06, 2015 | 32.89 | 33.50 | 32.70 | 33.36 | 726,996 | +0.21(+0.64%) |
Apr 02, 2015 | 32.89 | 33.15 | 33.15 | 33.15 | 620,631 | +0.26(+0.79%) |
Apr 01, 2015 | 32.72 | 33.09 | 32.33 | 32.89 | 914,194 | +0.07(+0.22%) |
Mar 31, 2015 | 32.77 | 33.02 | 32.60 | 32.82 | 947,975 | -0.15(-0.45%) |
Mar 30, 2015 | 32.73 | 33.17 | 32.71 | 32.96 | 682,289 | +0.47(+1.43%) |
Mar 27, 2015 | 32.62 | 32.78 | 32.24 | 32.50 | 629,432 | -0.17(-0.51%) |
Mar 26, 2015 | 32.80 | 33.21 | 32.66 | 32.67 | 793,465 | -0.22(-0.67%) |
Mar 25, 2015 | 33.66 | 33.76 | 32.87 | 32.89 | 792,671 | -0.72(-2.13%) |
Mar 24, 2015 | 33.78 | 33.78 | 33.45 | 33.60 | 663,998 | -0.11(-0.33%) |
Mar 23, 2015 | 33.76 | 33.93 | 33.64 | 33.71 | 759,175 | -0.02(-0.07%) |
Mar 20, 2015 | 33.20 | 33.82 | 33.08 | 33.74 | 1,483,817 | +0.71(+2.15%) |
Mar 19, 2015 | 33.31 | 33.49 | 32.89 | 33.03 | 853,940 | -0.39(-1.18%) |
Mar 18, 2015 | 33.60 | 33.70 | 32.80 | 33.42 | 1,418,883 | -0.20(-0.61%) |
Mar 17, 2015 | 33.78 | 33.95 | 33.53 | 33.63 | 1,110,167 | -0.35(-1.02%) |
Mar 16, 2015 | 33.67 | 34.01 | 33.54 | 33.97 | 668,869 | +0.56(+1.67%) |
Mar 13, 2015 | 33.66 | 33.82 | 33.11 | 33.41 | 560,068 | -0.39(-1.17%) |
Mar 12, 2015 | 33.37 | 33.84 | 33.10 | 33.81 | 535,498 | +0.71(+2.14%) |
Mar 11, 2015 | 32.82 | 33.10 | 32.63 | 33.10 | 730,408 | +0.46(+1.40%) |
Mar 10, 2015 | 32.82 | 33.03 | 32.56 | 32.64 | 965,585 | -0.73(-2.20%) |
Mar 09, 2015 | 33.39 | 33.60 | 33.25 | 33.37 | 806,722 | +0.07(+0.21%) |
Mar 06, 2015 | 33.71 | 34.41 | 33.29 | 33.30 | 1,108,723 | -0.40(-1.19%) |
Mar 05, 2015 | 33.00 | 33.75 | 32.85 | 33.71 | 1,179,243 | +0.73(+2.20%) |
Mar 04, 2015 | 33.08 | 33.17 | 32.76 | 32.98 | 643,222 | -0.19(-0.57%) |
Mar 03, 2015 | 33.41 | 33.52 | 33.15 | 33.17 | 888,608 | -0.39(-1.17%) |
Mar 02, 2015 | 33.18 | 33.71 | 33.11 | 33.56 | 1,080,693 | +0.39(+1.16%) |
Feb 27, 2015 | 32.71 | 33.39 | 32.71 | 33.18 | 937,407 | +0.39(+1.18%) |
Feb 26, 2015 | 33.25 | 33.33 | 32.37 | 32.79 | 1,597,015 | -0.54(-1.63%) |
Feb 25, 2015 | 34.09 | 34.82 | 32.98 | 33.34 | 2,651,835 | -1.34(-3.86%) |
Feb 24, 2015 | 34.04 | 34.68 | 34.01 | 34.67 | 1,290,303 | +0.60(+1.76%) |
Feb 23, 2015 | 34.44 | 34.52 | 33.83 | 34.08 | 782,022 | -0.35(-1.01%) |
Feb 20, 2015 | 33.86 | 34.50 | 33.71 | 34.42 | 1,386,173 | +0.56(+1.65%) |
Feb 19, 2015 | 33.69 | 34.42 | 33.66 | 33.86 | 994,531 | -0.05(-0.14%) |
Feb 18, 2015 | 33.91 | 34.10 | 33.59 | 33.91 | 935,992 | -0.05(-0.14%) |
Feb 17, 2015 | 33.34 | 34.04 | 33.34 | 33.96 | 816,410 | +0.40(+1.20%) |
Feb 13, 2015 | 33.33 | 33.56 | 33.56 | 33.56 | 851,956 | +0.23(+0.69%) |
Feb 12, 2015 | 33.28 | 33.52 | 33.10 | 33.33 | 638,287 | +0.24(+0.74%) |
Feb 11, 2015 | 33.07 | 33.19 | 32.72 | 33.08 | 660,678 | -0.01(-0.02%) |
Feb 10, 2015 | 33.00 | 33.13 | 32.58 | 33.09 | 648,394 | +0.37(+1.13%) |
Feb 09, 2015 | 32.81 | 33.01 | 32.52 | 32.72 | 992,961 | -0.24(-0.74%) |
Feb 06, 2015 | 33.04 | 33.28 | 32.80 | 32.96 | 807,502 | +0.01(+0.02%) |
Feb 05, 2015 | 33.26 | 33.48 | 32.93 | 32.96 | 1,168,076 | -0.20(-0.59%) |
Feb 04, 2015 | 32.63 | 33.48 | 32.47 | 33.15 | 1,283,890 | +0.31(+0.94%) |
Feb 03, 2015 | 32.25 | 32.89 | 31.88 | 32.85 | 913,674 | +0.93(+2.91%) |