Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.13 | 32.53 | 31.41 | 31.52 | 226,644 | -0.84(-2.60%) |
Apr 29, 2015 | 32.50 | 32.70 | 32.06 | 32.36 | 133,964 | -0.34(-1.05%) |
Apr 28, 2015 | 32.13 | 32.73 | 32.01 | 32.70 | 126,292 | +0.53(+1.66%) |
Apr 27, 2015 | 32.55 | 32.60 | 31.91 | 32.17 | 167,715 | -0.36(-1.10%) |
Apr 24, 2015 | 32.52 | 32.77 | 32.16 | 32.53 | 131,423 | +0.11(+0.35%) |
Apr 23, 2015 | 32.30 | 32.66 | 32.12 | 32.41 | 108,491 | -0.03(-0.09%) |
Apr 22, 2015 | 32.15 | 32.59 | 31.93 | 32.44 | 110,083 | +0.24(+0.73%) |
Apr 21, 2015 | 32.73 | 32.73 | 32.10 | 32.20 | 172,604 | -0.53(-1.61%) |
Apr 20, 2015 | 32.23 | 32.99 | 32.13 | 32.73 | 140,711 | +0.59(+1.84%) |
Apr 17, 2015 | 32.27 | 32.50 | 31.99 | 32.14 | 165,985 | -0.35(-1.08%) |
Apr 16, 2015 | 32.21 | 32.55 | 31.87 | 32.49 | 162,761 | +0.28(+0.86%) |
Apr 15, 2015 | 32.11 | 32.40 | 32.09 | 32.21 | 128,224 | +0.08(+0.24%) |
Apr 14, 2015 | 32.50 | 32.50 | 32.00 | 32.13 | 162,901 | -0.34(-1.05%) |
Apr 13, 2015 | 33.04 | 33.22 | 32.44 | 32.48 | 175,108 | -0.49(-1.49%) |
Apr 10, 2015 | 32.92 | 33.16 | 32.59 | 32.97 | 147,833 | +0.22(+0.68%) |
Apr 09, 2015 | 32.79 | 33.14 | 32.38 | 32.75 | 142,904 | -0.04(-0.11%) |
Apr 08, 2015 | 32.35 | 32.87 | 32.08 | 32.78 | 213,809 | +0.40(+1.23%) |
Apr 07, 2015 | 32.67 | 32.68 | 32.38 | 32.38 | 108,454 | -0.29(-0.87%) |
Apr 06, 2015 | 32.42 | 32.90 | 32.42 | 32.67 | 118,825 | +0.04(+0.11%) |
Apr 02, 2015 | 32.76 | 32.63 | 32.63 | 32.63 | 139,416 | -0.19(-0.59%) |
Apr 01, 2015 | 32.73 | 32.87 | 32.20 | 32.83 | 178,503 | -0.06(-0.17%) |
Mar 31, 2015 | 32.73 | 33.05 | 32.45 | 32.88 | 191,410 | +0.01(+0.02%) |
Mar 30, 2015 | 32.58 | 33.01 | 32.43 | 32.88 | 132,789 | +0.43(+1.32%) |
Mar 27, 2015 | 32.20 | 32.57 | 32.08 | 32.45 | 139,915 | +0.18(+0.55%) |
Mar 26, 2015 | 31.86 | 32.40 | 31.76 | 32.27 | 154,383 | +0.14(+0.42%) |
Mar 25, 2015 | 32.78 | 33.06 | 32.03 | 32.13 | 155,142 | -0.71(-2.15%) |
Mar 24, 2015 | 32.50 | 33.12 | 32.36 | 32.84 | 148,108 | +0.26(+0.79%) |
Mar 23, 2015 | 32.83 | 33.10 | 32.45 | 32.58 | 184,840 | -0.25(-0.76%) |
Mar 20, 2015 | 32.41 | 32.88 | 32.04 | 32.83 | 467,540 | +0.63(+1.95%) |
Mar 19, 2015 | 32.12 | 32.45 | 31.83 | 32.20 | 265,361 | +0.05(+0.16%) |
Mar 18, 2015 | 33.05 | 33.18 | 30.89 | 32.16 | 587,892 | -1.31(-3.92%) |
Mar 17, 2015 | 33.19 | 33.53 | 33.07 | 33.47 | 194,121 | +0.05(+0.15%) |
Mar 16, 2015 | 33.65 | 33.75 | 33.00 | 33.42 | 236,890 | -0.20(-0.59%) |
Mar 13, 2015 | 33.75 | 33.87 | 32.92 | 33.62 | 225,063 | -0.12(-0.36%) |
Mar 12, 2015 | 33.32 | 33.86 | 33.22 | 33.74 | 213,266 | +0.61(+1.83%) |
Mar 11, 2015 | 33.42 | 33.47 | 32.84 | 33.13 | 206,887 | -0.21(-0.62%) |
Mar 10, 2015 | 33.15 | 33.55 | 33.03 | 33.34 | 201,176 | -0.09(-0.26%) |
Mar 09, 2015 | 33.56 | 33.73 | 33.17 | 33.42 | 346,880 | -0.16(-0.47%) |
Mar 06, 2015 | 32.78 | 33.74 | 32.78 | 33.58 | 318,519 | +0.57(+1.73%) |
Mar 05, 2015 | 33.07 | 33.08 | 32.56 | 33.01 | 207,757 | +0.03(+0.09%) |
Mar 04, 2015 | 33.00 | 33.13 | 32.66 | 32.98 | 115,996 | -0.07(-0.22%) |
Mar 03, 2015 | 33.15 | 33.17 | 32.71 | 33.05 | 167,207 | -0.24(-0.71%) |
Mar 02, 2015 | 33.45 | 33.47 | 32.83 | 33.29 | 228,557 | -0.09(-0.28%) |
Feb 27, 2015 | 33.25 | 33.72 | 33.04 | 33.38 | 193,427 | +0.17(+0.52%) |
Feb 26, 2015 | 33.05 | 33.39 | 32.95 | 33.21 | 150,766 | +0.19(+0.56%) |
Feb 25, 2015 | 32.91 | 33.07 | 32.79 | 33.02 | 169,173 | +0.20(+0.61%) |
Feb 24, 2015 | 32.95 | 33.12 | 32.58 | 32.83 | 249,000 | -0.24(-0.73%) |
Feb 23, 2015 | 32.67 | 33.08 | 32.29 | 33.07 | 230,688 | +0.33(+1.02%) |
Feb 20, 2015 | 32.66 | 32.79 | 32.08 | 32.73 | 187,569 | +0.16(+0.48%) |
Feb 19, 2015 | 32.49 | 32.70 | 31.82 | 32.58 | 199,674 | -0.02(-0.07%) |
Feb 18, 2015 | 31.84 | 32.65 | 31.33 | 32.60 | 271,154 | +0.74(+2.33%) |
Feb 17, 2015 | 30.56 | 31.86 | 30.56 | 31.86 | 270,519 | +1.34(+4.40%) |
Feb 13, 2015 | 31.09 | 30.51 | 30.51 | 30.51 | 355,519 | -0.61(-1.95%) |
Feb 12, 2015 | 29.82 | 31.61 | 29.82 | 31.12 | 699,400 | +2.96(+10.49%) |
Feb 11, 2015 | 27.99 | 28.28 | 27.88 | 28.17 | 115,122 | +0.13(+0.45%) |
Feb 10, 2015 | 28.00 | 28.14 | 27.63 | 28.04 | 116,419 | +0.26(+0.94%) |
Feb 09, 2015 | 28.13 | 28.29 | 27.56 | 27.78 | 156,465 | -0.40(-1.43%) |
Feb 06, 2015 | 28.20 | 28.67 | 28.07 | 28.18 | 131,800 | -0.03(-0.10%) |
Feb 05, 2015 | 28.28 | 28.39 | 27.85 | 28.21 | 177,403 | -0.03(-0.10%) |
Feb 04, 2015 | 28.01 | 28.39 | 27.88 | 28.24 | 111,229 | +0.24(+0.86%) |
Feb 03, 2015 | 27.98 | 28.25 | 27.85 | 28.00 | 175,552 | +0.25(+0.92%) |