Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.80 | 31.96 | 31.39 | 31.52 | 937,131 | -0.28(-0.88%) |
Apr 29, 2015 | 31.58 | 32.04 | 31.58 | 31.80 | 882,157 | +0.15(+0.49%) |
Apr 28, 2015 | 31.46 | 31.72 | 31.26 | 31.64 | 723,000 | +0.32(+1.03%) |
Apr 27, 2015 | 31.80 | 32.03 | 31.12 | 31.32 | 1,066,609 | -0.43(-1.34%) |
Apr 24, 2015 | 31.89 | 32.00 | 31.61 | 31.75 | 960,657 | -0.13(-0.39%) |
Apr 23, 2015 | 31.87 | 32.05 | 31.68 | 31.87 | 546,528 | +0.03(+0.09%) |
Apr 22, 2015 | 31.91 | 32.11 | 31.64 | 31.84 | 925,942 | -0.08(-0.24%) |
Apr 21, 2015 | 31.97 | 32.28 | 31.87 | 31.92 | 1,042,365 | +0.12(+0.37%) |
Apr 20, 2015 | 31.80 | 32.01 | 31.55 | 31.80 | 1,356,552 | +0.13(+0.42%) |
Apr 17, 2015 | 32.07 | 32.28 | 31.56 | 31.67 | 1,208,098 | -0.55(-1.70%) |
Apr 16, 2015 | 32.63 | 32.79 | 31.49 | 32.22 | 2,007,202 | -0.44(-1.34%) |
Apr 15, 2015 | 32.64 | 32.84 | 32.62 | 32.65 | 1,264,157 | +0.07(+0.23%) |
Apr 14, 2015 | 32.78 | 32.88 | 32.40 | 32.58 | 729,099 | -0.10(-0.31%) |
Apr 13, 2015 | 32.65 | 32.84 | 32.63 | 32.68 | 956,464 | +0.08(+0.24%) |
Apr 10, 2015 | 32.51 | 32.76 | 32.33 | 32.61 | 566,394 | +0.15(+0.47%) |
Apr 09, 2015 | 32.67 | 32.82 | 32.35 | 32.45 | 706,610 | -0.24(-0.75%) |
Apr 08, 2015 | 32.75 | 32.85 | 32.57 | 32.70 | 511,453 | -0.02(-0.06%) |
Apr 07, 2015 | 32.72 | 32.91 | 32.60 | 32.72 | 638,397 | +0.01(+0.04%) |
Apr 06, 2015 | 32.38 | 32.82 | 32.03 | 32.70 | 855,245 | +0.03(+0.11%) |
Apr 02, 2015 | 32.45 | 32.67 | 32.67 | 32.67 | 832,722 | +0.17(+0.52%) |
Apr 01, 2015 | 32.83 | 32.83 | 32.00 | 32.50 | 1,330,381 | -0.27(-0.81%) |
Mar 31, 2015 | 32.36 | 32.79 | 32.10 | 32.77 | 1,161,044 | +0.27(+0.82%) |
Mar 30, 2015 | 32.12 | 32.71 | 32.06 | 32.50 | 596,125 | +0.59(+1.85%) |
Mar 27, 2015 | 31.83 | 31.97 | 31.53 | 31.91 | 708,388 | +0.03(+0.10%) |
Mar 26, 2015 | 31.65 | 31.91 | 31.38 | 31.88 | 744,347 | +0.22(+0.70%) |
Mar 25, 2015 | 33.04 | 33.04 | 31.66 | 31.66 | 807,165 | -0.59(-1.83%) |
Mar 24, 2015 | 32.59 | 32.79 | 32.24 | 32.25 | 961,659 | -0.26(-0.80%) |
Mar 23, 2015 | 33.07 | 33.07 | 32.49 | 32.51 | 707,227 | -0.51(-1.56%) |
Mar 20, 2015 | 32.44 | 33.08 | 32.31 | 33.02 | 1,827,742 | +0.73(+2.26%) |
Mar 19, 2015 | 32.58 | 32.74 | 32.11 | 32.29 | 740,629 | -0.36(-1.09%) |
Mar 18, 2015 | 32.98 | 33.17 | 32.44 | 32.65 | 1,679,991 | -0.31(-0.93%) |
Mar 17, 2015 | 32.67 | 32.99 | 32.39 | 32.95 | 1,175,682 | +0.05(+0.15%) |
Mar 16, 2015 | 32.93 | 32.98 | 32.49 | 32.91 | 1,780,435 | +0.06(+0.17%) |
Mar 13, 2015 | 32.68 | 32.94 | 32.50 | 32.85 | 2,340,288 | +0.01(+0.02%) |
Mar 12, 2015 | 32.38 | 32.86 | 32.25 | 32.84 | 1,647,479 | +0.63(+1.95%) |
Mar 11, 2015 | 31.49 | 32.23 | 31.31 | 32.21 | 1,287,382 | +0.90(+2.88%) |
Mar 10, 2015 | 31.61 | 31.61 | 30.95 | 31.31 | 1,014,092 | -0.57(-1.79%) |
Mar 09, 2015 | 31.75 | 32.00 | 31.75 | 31.88 | 1,029,032 | +0.12(+0.36%) |
Mar 06, 2015 | 31.40 | 32.28 | 31.40 | 31.77 | 1,558,052 | +0.48(+1.54%) |
Mar 05, 2015 | 31.36 | 31.61 | 30.97 | 31.28 | 2,130,046 | +0.04(+0.13%) |
Mar 04, 2015 | 31.03 | 31.28 | 31.07 | 31.24 | 1,323,749 | +0.17(+0.56%) |
Mar 03, 2015 | 31.18 | 31.40 | 30.82 | 31.07 | 2,506,271 | -0.37(-1.18%) |
Mar 02, 2015 | 31.97 | 32.21 | 30.75 | 31.44 | 2,288,299 | -0.59(-1.84%) |
Feb 27, 2015 | 32.82 | 32.84 | 32.00 | 32.03 | 767,627 | -0.69(-2.10%) |
Feb 26, 2015 | 31.93 | 32.79 | 31.91 | 32.72 | 833,811 | +0.81(+2.55%) |
Feb 25, 2015 | 32.04 | 32.12 | 31.71 | 31.90 | 598,250 | -0.05(-0.16%) |
Feb 24, 2015 | 31.96 | 32.29 | 31.69 | 31.96 | 471,235 | +0.08(+0.26%) |
Feb 23, 2015 | 31.82 | 31.89 | 31.51 | 31.87 | 445,764 | +0.04(+0.13%) |
Feb 20, 2015 | 31.53 | 31.93 | 31.12 | 31.83 | 646,167 | +0.16(+0.52%) |
Feb 19, 2015 | 31.85 | 31.89 | 31.24 | 31.67 | 781,285 | -0.17(-0.54%) |
Feb 18, 2015 | 32.37 | 32.51 | 31.70 | 31.84 | 687,442 | -0.60(-1.85%) |
Feb 17, 2015 | 32.45 | 32.54 | 32.02 | 32.44 | 666,968 | -0.07(-0.21%) |
Feb 13, 2015 | 32.31 | 32.51 | 32.51 | 32.51 | 941,542 | +0.11(+0.34%) |
Feb 12, 2015 | 32.11 | 32.45 | 31.82 | 32.40 | 350,378 | +0.53(+1.65%) |
Feb 11, 2015 | 32.44 | 32.44 | 31.44 | 31.87 | 1,068,865 | -0.56(-1.73%) |
Feb 10, 2015 | 32.34 | 32.47 | 31.78 | 32.43 | 643,739 | +0.40(+1.25%) |
Feb 09, 2015 | 32.10 | 32.20 | 31.84 | 32.03 | 692,353 | -0.35(-1.07%) |
Feb 06, 2015 | 32.10 | 32.55 | 31.90 | 32.38 | 963,386 | +0.75(+2.38%) |
Feb 05, 2015 | 31.48 | 31.78 | 31.48 | 31.62 | 423,676 | +0.51(+1.63%) |
Feb 04, 2015 | 31.29 | 31.61 | 31.01 | 31.11 | 480,768 | -0.17(-0.55%) |
Feb 03, 2015 | 30.69 | 31.39 | 30.61 | 31.29 | 916,993 | +0.74(+2.42%) |