Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.82 | 31.98 | 31.40 | 31.53 | 936,706 | -0.28(-0.88%) |
Apr 29, 2015 | 31.59 | 32.05 | 31.59 | 31.81 | 881,757 | +0.15(+0.49%) |
Apr 28, 2015 | 31.47 | 31.74 | 31.28 | 31.66 | 722,672 | +0.32(+1.03%) |
Apr 27, 2015 | 31.82 | 32.05 | 31.14 | 31.33 | 1,066,125 | -0.43(-1.34%) |
Apr 24, 2015 | 31.91 | 32.02 | 31.62 | 31.76 | 960,222 | -0.13(-0.39%) |
Apr 23, 2015 | 31.89 | 32.06 | 31.70 | 31.89 | 546,281 | +0.03(+0.09%) |
Apr 22, 2015 | 31.92 | 32.12 | 31.66 | 31.86 | 925,522 | -0.08(-0.24%) |
Apr 21, 2015 | 31.98 | 32.29 | 31.89 | 31.94 | 1,041,893 | +0.12(+0.37%) |
Apr 20, 2015 | 31.81 | 32.03 | 31.56 | 31.82 | 1,355,937 | +0.13(+0.42%) |
Apr 17, 2015 | 32.08 | 32.29 | 31.58 | 31.68 | 1,207,551 | -0.55(-1.70%) |
Apr 16, 2015 | 32.65 | 32.80 | 31.51 | 32.23 | 2,006,292 | -0.44(-1.34%) |
Apr 15, 2015 | 32.66 | 32.86 | 32.63 | 32.67 | 1,263,583 | +0.07(+0.23%) |
Apr 14, 2015 | 32.80 | 32.89 | 32.42 | 32.60 | 728,768 | -0.10(-0.31%) |
Apr 13, 2015 | 32.67 | 32.86 | 32.64 | 32.70 | 956,031 | +0.08(+0.24%) |
Apr 10, 2015 | 32.52 | 32.77 | 32.34 | 32.62 | 566,137 | +0.15(+0.47%) |
Apr 09, 2015 | 32.68 | 32.83 | 32.37 | 32.47 | 706,290 | -0.24(-0.75%) |
Apr 08, 2015 | 32.77 | 32.87 | 32.58 | 32.71 | 511,222 | -0.02(-0.06%) |
Apr 07, 2015 | 32.74 | 32.93 | 32.61 | 32.73 | 638,107 | +0.01(+0.04%) |
Apr 06, 2015 | 32.40 | 32.83 | 32.04 | 32.72 | 854,858 | +0.03(+0.11%) |
Apr 02, 2015 | 32.47 | 32.68 | 32.68 | 32.68 | 832,345 | +0.17(+0.52%) |
Apr 01, 2015 | 32.84 | 32.84 | 32.01 | 32.52 | 1,329,778 | -0.27(-0.81%) |
Mar 31, 2015 | 32.38 | 32.81 | 32.11 | 32.78 | 1,160,518 | +0.27(+0.82%) |
Mar 30, 2015 | 32.13 | 32.73 | 32.08 | 32.52 | 595,855 | +0.59(+1.85%) |
Mar 27, 2015 | 31.84 | 31.98 | 31.54 | 31.92 | 708,066 | +0.03(+0.10%) |
Mar 26, 2015 | 31.66 | 31.92 | 31.40 | 31.89 | 744,009 | +0.22(+0.70%) |
Mar 25, 2015 | 33.06 | 33.06 | 31.67 | 31.67 | 806,799 | -0.59(-1.83%) |
Mar 24, 2015 | 32.61 | 32.80 | 32.26 | 32.26 | 961,223 | -0.26(-0.80%) |
Mar 23, 2015 | 33.09 | 33.09 | 32.50 | 32.52 | 706,906 | -0.51(-1.56%) |
Mar 20, 2015 | 32.46 | 33.10 | 32.33 | 33.04 | 1,826,913 | +0.73(+2.26%) |
Mar 19, 2015 | 32.59 | 32.75 | 32.12 | 32.31 | 740,293 | -0.36(-1.09%) |
Mar 18, 2015 | 32.99 | 33.19 | 32.45 | 32.66 | 1,679,230 | -0.31(-0.93%) |
Mar 17, 2015 | 32.68 | 33.00 | 32.40 | 32.97 | 1,175,150 | +0.05(+0.15%) |
Mar 16, 2015 | 32.95 | 33.00 | 32.51 | 32.92 | 1,779,627 | +0.06(+0.17%) |
Mar 13, 2015 | 32.69 | 32.96 | 32.52 | 32.87 | 2,339,227 | +0.01(+0.02%) |
Mar 12, 2015 | 32.40 | 32.88 | 32.26 | 32.86 | 1,646,733 | +0.63(+1.95%) |
Mar 11, 2015 | 31.50 | 32.24 | 31.33 | 32.23 | 1,286,799 | +0.90(+2.88%) |
Mar 10, 2015 | 31.62 | 31.62 | 30.96 | 31.33 | 1,013,632 | -0.57(-1.79%) |
Mar 09, 2015 | 31.76 | 32.01 | 31.76 | 31.90 | 1,028,566 | +0.12(+0.36%) |
Mar 06, 2015 | 31.41 | 32.29 | 31.41 | 31.78 | 1,557,346 | +0.48(+1.54%) |
Mar 05, 2015 | 31.38 | 31.63 | 30.98 | 31.30 | 2,129,081 | +0.04(+0.13%) |
Mar 04, 2015 | 31.05 | 31.30 | 31.08 | 31.26 | 1,323,149 | +0.17(+0.56%) |
Mar 03, 2015 | 31.19 | 31.41 | 30.84 | 31.08 | 2,505,135 | -0.37(-1.18%) |
Mar 02, 2015 | 31.98 | 32.22 | 30.76 | 31.45 | 2,287,262 | -0.59(-1.84%) |
Feb 27, 2015 | 32.83 | 32.86 | 32.02 | 32.04 | 767,279 | -0.69(-2.10%) |
Feb 26, 2015 | 31.94 | 32.80 | 31.93 | 32.73 | 833,433 | +0.81(+2.55%) |
Feb 25, 2015 | 32.05 | 32.13 | 31.73 | 31.92 | 597,979 | -0.05(-0.16%) |
Feb 24, 2015 | 31.97 | 32.31 | 31.70 | 31.97 | 471,022 | +0.08(+0.26%) |
Feb 23, 2015 | 31.84 | 31.90 | 31.52 | 31.89 | 445,562 | +0.04(+0.13%) |
Feb 20, 2015 | 31.54 | 31.94 | 31.14 | 31.84 | 645,874 | +0.16(+0.52%) |
Feb 19, 2015 | 31.87 | 31.91 | 31.25 | 31.68 | 780,931 | -0.17(-0.54%) |
Feb 18, 2015 | 32.38 | 32.52 | 31.71 | 31.85 | 687,131 | -0.60(-1.85%) |
Feb 17, 2015 | 32.47 | 32.55 | 32.03 | 32.45 | 666,666 | -0.07(-0.21%) |
Feb 13, 2015 | 32.33 | 32.52 | 32.52 | 32.52 | 941,115 | +0.11(+0.34%) |
Feb 12, 2015 | 32.12 | 32.46 | 31.83 | 32.41 | 350,219 | +0.53(+1.65%) |
Feb 11, 2015 | 32.45 | 32.45 | 31.45 | 31.89 | 1,068,381 | -0.56(-1.73%) |
Feb 10, 2015 | 32.36 | 32.49 | 31.80 | 32.45 | 643,447 | +0.40(+1.25%) |
Feb 09, 2015 | 32.11 | 32.22 | 31.85 | 32.05 | 692,039 | -0.35(-1.07%) |
Feb 06, 2015 | 32.11 | 32.56 | 31.91 | 32.39 | 962,949 | +0.75(+2.38%) |
Feb 05, 2015 | 31.49 | 31.80 | 31.49 | 31.64 | 423,484 | +0.51(+1.63%) |
Feb 04, 2015 | 31.31 | 31.63 | 31.03 | 31.13 | 480,550 | -0.17(-0.55%) |
Feb 03, 2015 | 30.70 | 31.40 | 30.63 | 31.30 | 916,577 | +0.74(+2.42%) |