Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.86 | 34.55 | 33.83 | 34.29 | 4,543,887 | +0.41(+1.22%) |
Apr 29, 2015 | 34.03 | 34.47 | 33.77 | 33.87 | 3,607,544 | -0.25(-0.73%) |
Apr 28, 2015 | 34.05 | 34.20 | 33.65 | 34.12 | 4,702,088 | +0.09(+0.26%) |
Apr 27, 2015 | 34.25 | 34.29 | 33.97 | 34.03 | 3,222,186 | -0.22(-0.65%) |
Apr 24, 2015 | 33.77 | 34.28 | 33.55 | 34.26 | 3,913,991 | +0.50(+1.49%) |
Apr 23, 2015 | 33.79 | 33.94 | 33.59 | 33.75 | 3,381,608 | -0.10(-0.30%) |
Apr 22, 2015 | 33.55 | 33.94 | 33.48 | 33.85 | 5,915,398 | +0.33(+0.99%) |
Apr 21, 2015 | 34.60 | 34.76 | 33.40 | 33.52 | 9,607,652 | -1.36(-3.90%) |
Apr 20, 2015 | 34.78 | 35.16 | 34.66 | 34.88 | 4,113,669 | +0.38(+1.11%) |
Apr 17, 2015 | 34.73 | 34.84 | 34.31 | 34.50 | 5,708,525 | -0.40(-1.13%) |
Apr 16, 2015 | 34.93 | 35.21 | 34.81 | 34.89 | 4,949,171 | -0.04(-0.11%) |
Apr 15, 2015 | 35.11 | 35.27 | 34.88 | 34.93 | 4,245,000 | -0.17(-0.49%) |
Apr 14, 2015 | 35.48 | 35.68 | 35.06 | 35.11 | 4,292,868 | -0.40(-1.11%) |
Apr 13, 2015 | 35.94 | 36.05 | 35.40 | 35.50 | 7,085,466 | -0.42(-1.17%) |
Apr 10, 2015 | 34.95 | 36.06 | 34.89 | 35.92 | 7,752,310 | +1.14(+3.28%) |
Apr 09, 2015 | 34.79 | 35.00 | 34.70 | 34.78 | 3,199,080 | +0.00(+0.00%) |
Apr 08, 2015 | 34.44 | 34.86 | 34.35 | 34.78 | 3,258,653 | +0.33(+0.96%) |
Apr 07, 2015 | 34.66 | 34.91 | 34.44 | 34.45 | 2,698,192 | -0.22(-0.63%) |
Apr 06, 2015 | 34.65 | 34.80 | 34.59 | 34.67 | 3,153,204 | -0.23(-0.66%) |
Apr 02, 2015 | 35.02 | 34.89 | 34.89 | 34.89 | 2,288,018 | -0.15(-0.42%) |
Apr 01, 2015 | 35.23 | 35.27 | 34.67 | 35.04 | 3,755,178 | -0.38(-1.06%) |
Mar 31, 2015 | 35.18 | 35.78 | 35.12 | 35.42 | 4,700,829 | +0.18(+0.51%) |
Mar 30, 2015 | 34.87 | 35.35 | 34.87 | 35.24 | 2,705,872 | +0.50(+1.45%) |
Mar 27, 2015 | 34.58 | 34.86 | 34.52 | 34.74 | 3,719,390 | +0.13(+0.39%) |
Mar 26, 2015 | 34.33 | 34.66 | 34.26 | 34.60 | 3,247,183 | +0.20(+0.57%) |
Mar 25, 2015 | 34.82 | 34.84 | 34.38 | 34.40 | 3,995,619 | -0.45(-1.28%) |
Mar 24, 2015 | 34.79 | 34.98 | 34.63 | 34.85 | 2,625,694 | -0.04(-0.11%) |
Mar 23, 2015 | 35.22 | 35.35 | 34.83 | 34.89 | 3,362,845 | -0.43(-1.23%) |
Mar 20, 2015 | 34.80 | 35.41 | 34.68 | 35.32 | 6,582,510 | +0.70(+2.01%) |
Mar 19, 2015 | 35.12 | 35.16 | 34.60 | 34.63 | 3,043,937 | -0.56(-1.60%) |
Mar 18, 2015 | 34.84 | 35.35 | 34.35 | 35.19 | 4,598,886 | +0.26(+0.73%) |
Mar 17, 2015 | 34.81 | 35.14 | 34.59 | 34.93 | 3,713,120 | -0.06(-0.18%) |
Mar 16, 2015 | 35.01 | 35.21 | 34.96 | 35.00 | 3,024,060 | +0.09(+0.26%) |
Mar 13, 2015 | 34.96 | 35.07 | 34.63 | 34.91 | 4,638,400 | -0.11(-0.31%) |
Mar 12, 2015 | 34.69 | 35.05 | 34.43 | 35.02 | 4,478,761 | +0.52(+1.52%) |
Mar 11, 2015 | 34.69 | 34.97 | 34.45 | 34.49 | 4,422,651 | -0.16(-0.46%) |
Mar 10, 2015 | 34.75 | 34.99 | 34.63 | 34.65 | 4,242,144 | -0.49(-1.38%) |
Mar 09, 2015 | 35.43 | 35.60 | 35.13 | 35.14 | 3,723,802 | -0.09(-0.25%) |
Mar 06, 2015 | 35.15 | 35.39 | 34.80 | 35.23 | 7,158,904 | -0.24(-0.68%) |
Mar 05, 2015 | 36.01 | 36.05 | 35.27 | 35.47 | 3,271,030 | -0.43(-1.19%) |
Mar 04, 2015 | 36.02 | 36.07 | 35.60 | 35.90 | 3,502,061 | -0.25(-0.69%) |
Mar 03, 2015 | 36.24 | 36.26 | 35.96 | 36.15 | 3,343,404 | -0.22(-0.61%) |
Mar 02, 2015 | 36.01 | 36.39 | 35.95 | 36.37 | 2,726,372 | +0.36(+1.01%) |
Feb 27, 2015 | 36.34 | 36.37 | 35.99 | 36.01 | 3,521,006 | -0.22(-0.62%) |
Feb 26, 2015 | 36.36 | 36.80 | 36.20 | 36.23 | 4,691,964 | -0.03(-0.09%) |
Feb 25, 2015 | 36.08 | 36.31 | 36.01 | 36.26 | 3,253,868 | +0.03(+0.09%) |
Feb 24, 2015 | 36.29 | 36.53 | 35.96 | 36.23 | 3,997,383 | -0.41(-1.13%) |
Feb 23, 2015 | 36.38 | 36.96 | 36.01 | 36.64 | 8,375,366 | -0.11(-0.31%) |
Feb 20, 2015 | 36.16 | 36.76 | 35.84 | 36.76 | 5,400,938 | +0.48(+1.32%) |
Feb 19, 2015 | 36.13 | 36.46 | 35.99 | 36.28 | 2,931,166 | -0.27(-0.73%) |
Feb 18, 2015 | 35.83 | 36.55 | 35.68 | 36.55 | 3,913,933 | +0.18(+0.49%) |
Feb 17, 2015 | 36.39 | 36.68 | 36.23 | 36.37 | 3,762,500 | -0.21(-0.58%) |
Feb 13, 2015 | 36.39 | 36.58 | 36.58 | 36.58 | 3,320,165 | +0.08(+0.21%) |
Feb 12, 2015 | 35.74 | 36.70 | 35.74 | 36.50 | 5,828,273 | +1.07(+3.03%) |
Feb 11, 2015 | 35.33 | 35.58 | 35.17 | 35.43 | 3,515,695 | +0.22(+0.61%) |
Feb 10, 2015 | 34.45 | 35.25 | 34.36 | 35.21 | 4,688,851 | +0.85(+2.47%) |
Feb 09, 2015 | 34.46 | 34.64 | 34.19 | 34.37 | 2,898,229 | -0.17(-0.50%) |
Feb 06, 2015 | 34.76 | 34.93 | 34.44 | 34.54 | 3,376,149 | -0.31(-0.89%) |
Feb 05, 2015 | 34.66 | 34.92 | 34.39 | 34.85 | 3,515,234 | +0.39(+1.12%) |
Feb 04, 2015 | 34.06 | 34.69 | 33.98 | 34.46 | 4,643,748 | +0.40(+1.17%) |
Feb 03, 2015 | 33.27 | 34.14 | 33.27 | 34.06 | 3,779,050 | +0.61(+1.82%) |