Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.10 | 34.80 | 34.07 | 34.53 | 4,511,644 | +0.42(+1.22%) |
Apr 29, 2015 | 34.27 | 34.71 | 34.01 | 34.12 | 3,581,945 | -0.25(-0.73%) |
Apr 28, 2015 | 34.29 | 34.44 | 33.89 | 34.37 | 4,668,722 | +0.09(+0.26%) |
Apr 27, 2015 | 34.49 | 34.53 | 34.21 | 34.28 | 3,199,322 | -0.22(-0.65%) |
Apr 24, 2015 | 34.01 | 34.53 | 33.79 | 34.50 | 3,886,217 | +0.51(+1.49%) |
Apr 23, 2015 | 34.03 | 34.18 | 33.83 | 33.99 | 3,357,612 | -0.10(-0.30%) |
Apr 22, 2015 | 33.79 | 34.19 | 33.72 | 34.10 | 5,873,422 | +0.33(+0.99%) |
Apr 21, 2015 | 34.85 | 35.01 | 33.64 | 33.76 | 9,539,476 | -1.37(-3.90%) |
Apr 20, 2015 | 35.03 | 35.41 | 34.91 | 35.13 | 4,084,479 | +0.39(+1.11%) |
Apr 17, 2015 | 34.98 | 35.09 | 34.55 | 34.75 | 5,668,018 | -0.40(-1.13%) |
Apr 16, 2015 | 35.18 | 35.46 | 35.05 | 35.14 | 4,914,051 | -0.04(-0.11%) |
Apr 15, 2015 | 35.36 | 35.52 | 35.12 | 35.18 | 4,214,878 | -0.17(-0.49%) |
Apr 14, 2015 | 35.73 | 35.93 | 35.31 | 35.36 | 4,262,406 | -0.40(-1.11%) |
Apr 13, 2015 | 36.19 | 36.31 | 35.65 | 35.75 | 7,035,188 | -0.42(-1.17%) |
Apr 10, 2015 | 35.20 | 36.31 | 35.14 | 36.18 | 7,697,300 | +1.15(+3.29%) |
Apr 09, 2015 | 35.03 | 35.25 | 34.95 | 35.03 | 3,176,380 | +0.00(+0.00%) |
Apr 08, 2015 | 34.68 | 35.11 | 34.59 | 35.03 | 3,235,530 | +0.33(+0.96%) |
Apr 07, 2015 | 34.91 | 35.16 | 34.69 | 34.69 | 2,679,045 | -0.22(-0.63%) |
Apr 06, 2015 | 34.89 | 35.05 | 34.84 | 34.91 | 3,130,829 | -0.23(-0.66%) |
Apr 02, 2015 | 35.27 | 35.14 | 35.14 | 35.14 | 2,271,783 | -0.15(-0.42%) |
Apr 01, 2015 | 35.48 | 35.52 | 34.92 | 35.29 | 3,728,532 | -0.38(-1.06%) |
Mar 31, 2015 | 35.43 | 36.03 | 35.37 | 35.67 | 4,667,472 | +0.18(+0.51%) |
Mar 30, 2015 | 35.12 | 35.61 | 35.12 | 35.49 | 2,686,671 | +0.51(+1.45%) |
Mar 27, 2015 | 34.82 | 35.11 | 34.77 | 34.98 | 3,692,997 | +0.13(+0.39%) |
Mar 26, 2015 | 34.57 | 34.91 | 34.51 | 34.85 | 3,224,141 | +0.20(+0.58%) |
Mar 25, 2015 | 35.07 | 35.09 | 34.62 | 34.65 | 3,967,266 | -0.45(-1.28%) |
Mar 24, 2015 | 35.03 | 35.23 | 34.87 | 35.10 | 2,607,062 | -0.04(-0.11%) |
Mar 23, 2015 | 35.47 | 35.60 | 35.08 | 35.14 | 3,338,983 | -0.44(-1.23%) |
Mar 20, 2015 | 35.05 | 35.66 | 34.93 | 35.57 | 6,535,800 | +0.70(+2.01%) |
Mar 19, 2015 | 35.38 | 35.41 | 34.85 | 34.87 | 3,022,338 | -0.57(-1.60%) |
Mar 18, 2015 | 35.09 | 35.60 | 34.60 | 35.44 | 4,566,253 | +0.26(+0.73%) |
Mar 17, 2015 | 35.06 | 35.39 | 34.84 | 35.18 | 3,686,772 | -0.06(-0.18%) |
Mar 16, 2015 | 35.26 | 35.46 | 35.21 | 35.25 | 3,002,602 | +0.09(+0.26%) |
Mar 13, 2015 | 35.21 | 35.32 | 34.87 | 35.16 | 4,605,486 | -0.11(-0.31%) |
Mar 12, 2015 | 34.94 | 35.30 | 34.67 | 35.27 | 4,446,979 | +0.53(+1.52%) |
Mar 11, 2015 | 34.94 | 35.22 | 34.69 | 34.74 | 4,391,267 | -0.16(-0.46%) |
Mar 10, 2015 | 35.00 | 35.24 | 34.87 | 34.90 | 4,212,042 | -0.49(-1.38%) |
Mar 09, 2015 | 35.68 | 35.86 | 35.38 | 35.39 | 3,697,378 | -0.09(-0.25%) |
Mar 06, 2015 | 35.40 | 35.64 | 35.05 | 35.48 | 7,108,105 | -0.24(-0.68%) |
Mar 05, 2015 | 36.26 | 36.31 | 35.52 | 35.72 | 3,247,819 | -0.43(-1.19%) |
Mar 04, 2015 | 36.28 | 36.33 | 35.85 | 36.15 | 3,477,211 | -0.25(-0.69%) |
Mar 03, 2015 | 36.49 | 36.52 | 36.22 | 36.40 | 3,319,679 | -0.22(-0.61%) |
Mar 02, 2015 | 36.26 | 36.65 | 36.20 | 36.63 | 2,707,026 | +0.37(+1.01%) |
Feb 27, 2015 | 36.60 | 36.63 | 36.25 | 36.26 | 3,496,021 | -0.23(-0.62%) |
Feb 26, 2015 | 36.62 | 37.06 | 36.46 | 36.49 | 4,658,670 | -0.03(-0.09%) |
Feb 25, 2015 | 36.34 | 36.57 | 36.27 | 36.52 | 3,230,779 | +0.03(+0.09%) |
Feb 24, 2015 | 36.55 | 36.79 | 36.22 | 36.49 | 3,969,018 | -0.42(-1.13%) |
Feb 23, 2015 | 36.64 | 37.22 | 36.26 | 36.91 | 8,315,934 | -0.12(-0.31%) |
Feb 20, 2015 | 36.42 | 37.02 | 36.10 | 37.02 | 5,362,613 | +0.48(+1.32%) |
Feb 19, 2015 | 36.38 | 36.72 | 36.24 | 36.54 | 2,910,366 | -0.27(-0.73%) |
Feb 18, 2015 | 36.08 | 36.81 | 35.93 | 36.81 | 3,886,160 | +0.18(+0.49%) |
Feb 17, 2015 | 36.65 | 36.94 | 36.49 | 36.63 | 3,735,801 | -0.21(-0.58%) |
Feb 13, 2015 | 36.65 | 36.84 | 36.84 | 36.84 | 3,296,605 | +0.08(+0.21%) |
Feb 12, 2015 | 36.00 | 36.96 | 36.00 | 36.76 | 5,786,916 | +1.08(+3.03%) |
Feb 11, 2015 | 35.58 | 35.83 | 35.42 | 35.68 | 3,490,747 | +0.23(+0.65%) |
Feb 10, 2015 | 34.68 | 35.48 | 34.59 | 35.45 | 4,657,369 | +0.86(+2.47%) |
Feb 09, 2015 | 34.69 | 34.88 | 34.43 | 34.60 | 2,878,770 | -0.17(-0.50%) |
Feb 06, 2015 | 35.00 | 35.17 | 34.67 | 34.77 | 3,353,480 | -0.31(-0.89%) |
Feb 05, 2015 | 34.90 | 35.16 | 34.62 | 35.08 | 3,491,632 | +0.39(+1.12%) |
Feb 04, 2015 | 34.29 | 34.93 | 34.21 | 34.69 | 4,612,569 | +0.40(+1.17%) |
Feb 03, 2015 | 33.49 | 34.37 | 33.49 | 34.29 | 3,753,677 | +0.61(+1.82%) |