Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.12 | 33.32 | 32.71 | 32.80 | 1,071,903 | -0.35(-1.04%) |
Apr 29, 2015 | 33.48 | 33.64 | 33.00 | 33.14 | 1,511,412 | -0.72(-2.14%) |
Apr 28, 2015 | 32.59 | 34.04 | 32.31 | 33.87 | 2,328,991 | +0.52(+1.56%) |
Apr 27, 2015 | 33.58 | 34.07 | 33.24 | 33.35 | 1,451,348 | -0.04(-0.12%) |
Apr 24, 2015 | 33.51 | 33.72 | 33.20 | 33.39 | 917,256 | -0.02(-0.06%) |
Apr 23, 2015 | 33.08 | 33.53 | 32.90 | 33.41 | 767,283 | +0.30(+0.90%) |
Apr 22, 2015 | 32.98 | 33.17 | 32.68 | 33.11 | 402,294 | +0.12(+0.36%) |
Apr 21, 2015 | 32.97 | 33.06 | 32.71 | 32.99 | 846,533 | +0.23(+0.69%) |
Apr 20, 2015 | 32.40 | 32.76 | 32.33 | 32.76 | 716,338 | +0.51(+1.59%) |
Apr 17, 2015 | 32.58 | 32.58 | 32.05 | 32.25 | 868,617 | -0.53(-1.62%) |
Apr 16, 2015 | 33.40 | 33.49 | 32.55 | 32.78 | 1,223,189 | -0.60(-1.79%) |
Apr 15, 2015 | 32.30 | 33.63 | 32.30 | 33.38 | 3,521,730 | +1.29(+4.02%) |
Apr 14, 2015 | 31.87 | 32.36 | 30.86 | 32.09 | 3,606,401 | +0.18(+0.56%) |
Apr 13, 2015 | 31.87 | 32.34 | 31.85 | 31.91 | 1,428,206 | +0.03(+0.10%) |
Apr 10, 2015 | 32.69 | 32.73 | 31.64 | 31.88 | 2,251,913 | -0.74(-2.28%) |
Apr 09, 2015 | 33.15 | 33.18 | 32.32 | 32.62 | 2,026,332 | -0.51(-1.53%) |
Apr 08, 2015 | 32.90 | 33.23 | 32.81 | 33.13 | 1,216,190 | +0.51(+1.57%) |
Apr 07, 2015 | 32.79 | 33.04 | 32.62 | 32.62 | 915,455 | -0.11(-0.32%) |
Apr 06, 2015 | 32.63 | 32.95 | 31.99 | 32.72 | 1,681,972 | -0.36(-1.08%) |
Apr 02, 2015 | 32.76 | 33.08 | 33.08 | 33.08 | 921,419 | +0.36(+1.11%) |
Apr 01, 2015 | 32.66 | 32.85 | 32.42 | 32.72 | 1,183,730 | +0.06(+0.18%) |
Mar 31, 2015 | 32.81 | 32.89 | 32.52 | 32.66 | 937,575 | -0.21(-0.64%) |
Mar 30, 2015 | 32.99 | 33.09 | 32.76 | 32.87 | 836,507 | +0.17(+0.52%) |
Mar 27, 2015 | 32.99 | 33.01 | 32.51 | 32.70 | 854,959 | -0.32(-0.98%) |
Mar 26, 2015 | 32.90 | 33.41 | 32.59 | 33.02 | 1,327,255 | +0.13(+0.40%) |
Mar 25, 2015 | 33.04 | 33.63 | 32.76 | 32.89 | 1,370,332 | +0.04(+0.12%) |
Mar 24, 2015 | 33.12 | 33.24 | 32.64 | 32.85 | 1,298,471 | -0.32(-0.95%) |
Mar 23, 2015 | 33.33 | 33.43 | 33.02 | 33.16 | 1,155,346 | -0.16(-0.49%) |
Mar 20, 2015 | 32.70 | 33.39 | 32.67 | 33.33 | 2,021,688 | +0.85(+2.62%) |
Mar 19, 2015 | 32.24 | 32.53 | 32.10 | 32.48 | 1,349,070 | +0.24(+0.74%) |
Mar 18, 2015 | 32.29 | 32.36 | 31.98 | 32.24 | 2,026,156 | -0.02(-0.06%) |
Mar 17, 2015 | 32.20 | 32.54 | 32.06 | 32.26 | 1,413,231 | -0.22(-0.69%) |
Mar 16, 2015 | 32.10 | 32.49 | 31.93 | 32.49 | 1,071,741 | +0.47(+1.48%) |
Mar 13, 2015 | 32.35 | 32.37 | 31.70 | 32.01 | 1,328,396 | -0.49(-1.52%) |
Mar 12, 2015 | 32.18 | 32.52 | 31.90 | 32.51 | 1,031,708 | +0.57(+1.77%) |
Mar 11, 2015 | 31.85 | 32.11 | 31.65 | 31.94 | 1,184,407 | +0.20(+0.62%) |
Mar 10, 2015 | 32.22 | 32.36 | 31.73 | 31.74 | 1,568,172 | -0.81(-2.49%) |
Mar 09, 2015 | 32.68 | 32.81 | 32.48 | 32.55 | 746,711 | -0.15(-0.44%) |
Mar 06, 2015 | 32.99 | 33.52 | 32.64 | 32.70 | 960,873 | -0.29(-0.88%) |
Mar 05, 2015 | 32.81 | 33.00 | 32.49 | 32.99 | 987,486 | +0.39(+1.19%) |
Mar 04, 2015 | 32.56 | 32.72 | 32.37 | 32.60 | 1,114,719 | -0.10(-0.30%) |
Mar 03, 2015 | 32.52 | 32.63 | 32.47 | 32.70 | 1,450,881 | +0.03(+0.10%) |
Mar 02, 2015 | 32.60 | 32.80 | 32.47 | 32.66 | 1,524,733 | +0.06(+0.18%) |
Feb 27, 2015 | 33.12 | 33.25 | 32.60 | 32.60 | 1,894,073 | -0.40(-1.22%) |
Feb 26, 2015 | 33.06 | 33.19 | 32.74 | 33.01 | 1,459,514 | -0.38(-1.13%) |
Feb 25, 2015 | 33.61 | 33.63 | 33.21 | 33.38 | 1,008,273 | -0.37(-1.09%) |
Feb 24, 2015 | 33.46 | 33.80 | 33.45 | 33.75 | 1,458,947 | +0.28(+0.85%) |
Feb 23, 2015 | 33.59 | 33.65 | 33.28 | 33.47 | 1,302,756 | -0.18(-0.55%) |
Feb 20, 2015 | 33.76 | 33.77 | 32.93 | 33.65 | 1,779,253 | -0.22(-0.66%) |
Feb 19, 2015 | 32.91 | 34.15 | 32.64 | 33.88 | 3,227,776 | +0.90(+2.74%) |
Feb 18, 2015 | 32.60 | 33.03 | 32.58 | 32.97 | 2,008,149 | -0.03(-0.10%) |
Feb 17, 2015 | 32.86 | 33.08 | 32.68 | 33.01 | 1,635,745 | +0.09(+0.26%) |
Feb 13, 2015 | 32.88 | 32.92 | 32.92 | 32.92 | 1,788,076 | +0.10(+0.30%) |
Feb 12, 2015 | 32.96 | 33.24 | 32.73 | 32.82 | 2,188,770 | -0.03(-0.08%) |
Feb 11, 2015 | 32.12 | 32.89 | 32.01 | 32.85 | 3,006,964 | +0.78(+2.45%) |
Feb 10, 2015 | 32.12 | 32.20 | 31.76 | 32.06 | 2,479,639 | +0.27(+0.85%) |
Feb 09, 2015 | 31.19 | 31.86 | 31.09 | 31.79 | 2,534,199 | +0.47(+1.49%) |
Feb 06, 2015 | 31.02 | 31.40 | 30.84 | 31.33 | 2,016,313 | +0.63(+2.04%) |
Feb 05, 2015 | 29.85 | 30.77 | 29.47 | 30.70 | 2,652,744 | +1.07(+3.63%) |
Feb 04, 2015 | 29.20 | 30.01 | 28.52 | 29.62 | 4,053,017 | -0.21(-0.71%) |
Feb 03, 2015 | 30.44 | 30.90 | 28.90 | 29.84 | 3,334,373 | -0.15(-0.51%) |