Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.62 | 33.82 | 33.16 | 33.28 | 4,752,310 | -0.49(-1.45%) |
Apr 29, 2015 | 33.57 | 34.01 | 33.55 | 33.77 | 6,212,895 | +0.00(+0.00%) |
Apr 28, 2015 | 33.79 | 34.26 | 33.56 | 33.77 | 5,421,405 | -0.02(-0.07%) |
Apr 27, 2015 | 34.19 | 34.22 | 33.77 | 33.79 | 4,731,970 | -0.36(-1.05%) |
Apr 24, 2015 | 33.85 | 34.21 | 33.79 | 34.15 | 3,154,466 | +0.30(+0.89%) |
Apr 23, 2015 | 33.67 | 34.01 | 33.67 | 33.85 | 4,593,994 | +0.05(+0.14%) |
Apr 22, 2015 | 33.79 | 33.92 | 33.64 | 33.80 | 3,221,406 | -0.01(-0.02%) |
Apr 21, 2015 | 34.42 | 34.52 | 33.77 | 33.81 | 3,103,662 | -0.55(-1.59%) |
Apr 20, 2015 | 34.41 | 34.47 | 34.29 | 34.36 | 1,628,719 | +0.16(+0.45%) |
Apr 17, 2015 | 34.58 | 34.64 | 34.06 | 34.20 | 2,897,002 | -0.62(-1.78%) |
Apr 16, 2015 | 34.81 | 34.94 | 34.59 | 34.82 | 2,029,747 | -0.02(-0.07%) |
Apr 15, 2015 | 34.81 | 35.03 | 34.73 | 34.85 | 3,749,422 | +0.05(+0.14%) |
Apr 14, 2015 | 34.90 | 35.06 | 34.65 | 34.80 | 1,922,871 | -0.19(-0.54%) |
Apr 13, 2015 | 34.65 | 35.06 | 34.56 | 34.99 | 2,290,124 | +0.24(+0.70%) |
Apr 10, 2015 | 34.62 | 34.76 | 34.45 | 34.74 | 2,108,650 | +0.09(+0.26%) |
Apr 09, 2015 | 34.46 | 34.68 | 34.35 | 34.65 | 2,843,314 | +0.04(+0.12%) |
Apr 08, 2015 | 34.30 | 34.63 | 34.20 | 34.61 | 2,172,135 | +0.31(+0.90%) |
Apr 07, 2015 | 34.55 | 34.73 | 34.29 | 34.30 | 1,723,927 | -0.25(-0.73%) |
Apr 06, 2015 | 34.05 | 34.76 | 33.92 | 34.55 | 2,979,875 | +0.16(+0.47%) |
Apr 02, 2015 | 34.12 | 34.39 | 34.39 | 34.39 | 1,755,546 | +0.28(+0.81%) |
Apr 01, 2015 | 34.04 | 34.25 | 33.89 | 34.11 | 2,624,945 | -0.02(-0.07%) |
Mar 31, 2015 | 34.35 | 34.40 | 34.04 | 34.14 | 4,305,649 | -0.45(-1.30%) |
Mar 30, 2015 | 34.37 | 34.68 | 34.30 | 34.59 | 2,250,427 | +0.34(+1.00%) |
Mar 27, 2015 | 34.32 | 34.38 | 34.10 | 34.24 | 3,000,016 | -0.14(-0.40%) |
Mar 26, 2015 | 34.37 | 34.50 | 34.20 | 34.38 | 2,926,295 | -0.07(-0.21%) |
Mar 25, 2015 | 34.94 | 35.07 | 34.45 | 34.45 | 2,830,425 | -0.49(-1.40%) |
Mar 24, 2015 | 35.10 | 35.27 | 34.93 | 34.94 | 3,163,508 | -0.15(-0.42%) |
Mar 23, 2015 | 35.18 | 35.44 | 35.09 | 35.09 | 3,039,123 | -0.09(-0.26%) |
Mar 20, 2015 | 34.80 | 35.21 | 34.78 | 35.18 | 5,373,188 | +0.43(+1.24%) |
Mar 19, 2015 | 34.86 | 34.91 | 34.59 | 34.75 | 3,011,606 | -0.24(-0.70%) |
Mar 18, 2015 | 34.69 | 35.20 | 34.59 | 34.99 | 4,244,868 | +0.29(+0.82%) |
Mar 17, 2015 | 34.68 | 34.87 | 34.50 | 34.71 | 3,990,186 | -0.14(-0.40%) |
Mar 16, 2015 | 34.45 | 34.94 | 34.39 | 34.85 | 4,776,619 | +0.52(+1.52%) |
Mar 13, 2015 | 34.40 | 34.79 | 34.08 | 34.32 | 6,974,582 | -0.17(-0.50%) |
Mar 12, 2015 | 33.88 | 34.50 | 33.88 | 34.50 | 3,092,842 | +0.78(+2.30%) |
Mar 11, 2015 | 33.44 | 33.91 | 33.39 | 33.72 | 4,487,072 | +0.51(+1.52%) |
Mar 10, 2015 | 33.47 | 33.52 | 32.99 | 33.21 | 6,667,757 | -0.56(-1.67%) |
Mar 09, 2015 | 33.46 | 33.82 | 33.35 | 33.78 | 2,636,431 | +0.30(+0.90%) |
Mar 06, 2015 | 33.44 | 34.15 | 33.30 | 33.48 | 3,990,925 | +0.02(+0.05%) |
Mar 05, 2015 | 33.19 | 33.55 | 33.14 | 33.46 | 2,997,621 | +0.38(+1.16%) |
Mar 04, 2015 | 33.14 | 33.52 | 32.95 | 33.08 | 4,416,580 | -0.45(-1.33%) |
Mar 03, 2015 | 33.34 | 33.55 | 33.33 | 33.52 | 2,087,985 | -0.01(-0.02%) |
Mar 02, 2015 | 33.29 | 33.56 | 33.12 | 33.53 | 3,500,301 | +0.24(+0.73%) |
Feb 27, 2015 | 33.32 | 33.42 | 33.08 | 33.29 | 4,589,876 | -0.02(-0.07%) |
Feb 26, 2015 | 33.28 | 33.45 | 33.16 | 33.31 | 3,517,207 | -0.02(-0.05%) |
Feb 25, 2015 | 33.49 | 33.64 | 33.31 | 33.33 | 3,072,517 | -0.25(-0.75%) |
Feb 24, 2015 | 33.42 | 33.65 | 33.40 | 33.58 | 2,862,464 | +0.13(+0.39%) |
Feb 23, 2015 | 33.68 | 33.69 | 33.31 | 33.45 | 2,001,805 | -0.25(-0.75%) |
Feb 20, 2015 | 33.51 | 33.77 | 33.21 | 33.70 | 4,974,508 | +0.03(+0.10%) |
Feb 19, 2015 | 33.34 | 33.73 | 33.33 | 33.67 | 2,467,642 | +0.20(+0.58%) |
Feb 18, 2015 | 33.60 | 33.73 | 33.38 | 33.47 | 2,821,216 | -0.28(-0.82%) |
Feb 17, 2015 | 33.46 | 33.94 | 33.40 | 33.75 | 2,602,605 | +0.21(+0.63%) |
Feb 13, 2015 | 33.32 | 33.54 | 33.54 | 33.54 | 2,597,766 | +0.15(+0.46%) |
Feb 12, 2015 | 33.05 | 33.41 | 33.00 | 33.38 | 2,454,754 | +0.43(+1.31%) |
Feb 11, 2015 | 32.98 | 33.05 | 32.70 | 32.95 | 2,405,417 | -0.03(-0.10%) |
Feb 10, 2015 | 33.11 | 33.19 | 32.69 | 32.99 | 2,333,989 | +0.18(+0.55%) |
Feb 09, 2015 | 32.51 | 32.89 | 32.51 | 32.81 | 2,656,969 | +0.07(+0.22%) |
Feb 06, 2015 | 32.76 | 33.12 | 32.66 | 32.73 | 4,631,214 | +0.22(+0.67%) |
Feb 05, 2015 | 32.25 | 32.66 | 32.12 | 32.51 | 4,951,654 | +0.21(+0.65%) |
Feb 04, 2015 | 32.21 | 32.78 | 32.13 | 32.30 | 5,788,082 | +0.10(+0.30%) |
Feb 03, 2015 | 32.21 | 32.47 | 31.60 | 32.21 | 15,084,519 | +0.06(+0.18%) |