Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.79 | 32.02 | 31.07 | 31.29 | 1,054,366 | -0.73(-2.27%) |
Apr 29, 2015 | 32.01 | 32.26 | 31.83 | 32.02 | 821,800 | -0.03(-0.08%) |
Apr 28, 2015 | 32.18 | 32.41 | 31.77 | 32.05 | 864,807 | +0.01(+0.02%) |
Apr 27, 2015 | 32.57 | 32.65 | 32.00 | 32.04 | 689,227 | -0.51(-1.56%) |
Apr 24, 2015 | 32.60 | 32.80 | 32.30 | 32.55 | 388,326 | -0.05(-0.16%) |
Apr 23, 2015 | 32.73 | 32.87 | 32.36 | 32.60 | 566,674 | -0.12(-0.36%) |
Apr 22, 2015 | 32.78 | 32.99 | 32.45 | 32.72 | 538,378 | -0.11(-0.33%) |
Apr 21, 2015 | 32.94 | 32.97 | 32.69 | 32.83 | 399,021 | -0.04(-0.13%) |
Apr 20, 2015 | 32.69 | 32.98 | 32.34 | 32.87 | 343,407 | +0.38(+1.17%) |
Apr 17, 2015 | 32.71 | 32.71 | 32.31 | 32.49 | 743,134 | -0.46(-1.39%) |
Apr 16, 2015 | 32.28 | 33.00 | 32.22 | 32.95 | 718,073 | +0.51(+1.57%) |
Apr 15, 2015 | 32.09 | 32.54 | 32.01 | 32.44 | 415,123 | +0.48(+1.51%) |
Apr 14, 2015 | 31.86 | 32.11 | 31.80 | 31.96 | 506,991 | +0.02(+0.06%) |
Apr 13, 2015 | 32.09 | 32.27 | 31.82 | 31.94 | 524,321 | -0.19(-0.59%) |
Apr 10, 2015 | 32.28 | 32.40 | 32.07 | 32.13 | 368,331 | -0.15(-0.46%) |
Apr 09, 2015 | 32.38 | 32.53 | 32.05 | 32.28 | 479,260 | -0.18(-0.56%) |
Apr 08, 2015 | 32.07 | 32.55 | 31.92 | 32.46 | 448,735 | +0.34(+1.05%) |
Apr 07, 2015 | 32.28 | 32.53 | 32.02 | 32.12 | 709,271 | -0.21(-0.66%) |
Apr 06, 2015 | 31.91 | 32.54 | 31.52 | 32.34 | 576,411 | +0.26(+0.81%) |
Apr 02, 2015 | 31.85 | 32.08 | 32.08 | 32.08 | 560,043 | +0.34(+1.08%) |
Apr 01, 2015 | 31.61 | 31.80 | 31.02 | 31.74 | 714,096 | +0.19(+0.60%) |
Mar 31, 2015 | 31.76 | 31.84 | 31.43 | 31.55 | 844,070 | -0.25(-0.79%) |
Mar 30, 2015 | 32.01 | 32.13 | 31.68 | 31.80 | 739,124 | -0.14(-0.45%) |
Mar 27, 2015 | 31.60 | 32.34 | 31.48 | 31.94 | 1,133,134 | +0.24(+0.76%) |
Mar 26, 2015 | 29.13 | 31.81 | 28.53 | 31.70 | 3,335,300 | +1.84(+6.16%) |
Mar 25, 2015 | 30.15 | 30.39 | 29.67 | 29.86 | 1,780,902 | -0.33(-1.08%) |
Mar 24, 2015 | 30.94 | 30.94 | 30.05 | 30.19 | 929,574 | -0.64(-2.09%) |
Mar 23, 2015 | 31.04 | 31.20 | 30.51 | 30.83 | 1,114,448 | -0.24(-0.76%) |
Mar 20, 2015 | 31.52 | 31.57 | 30.98 | 31.07 | 951,195 | -0.31(-0.99%) |
Mar 19, 2015 | 31.18 | 31.75 | 31.14 | 31.38 | 950,308 | +0.25(+0.82%) |
Mar 18, 2015 | 30.68 | 31.41 | 30.63 | 31.13 | 619,846 | +0.45(+1.48%) |
Mar 17, 2015 | 30.50 | 30.81 | 30.38 | 30.67 | 359,344 | +0.07(+0.22%) |
Mar 16, 2015 | 30.27 | 30.72 | 30.27 | 30.61 | 479,574 | +0.54(+1.80%) |
Mar 13, 2015 | 30.01 | 30.22 | 29.70 | 30.07 | 520,640 | +0.09(+0.31%) |
Mar 12, 2015 | 29.70 | 30.06 | 29.52 | 29.97 | 610,575 | +0.42(+1.41%) |
Mar 11, 2015 | 29.77 | 29.96 | 29.39 | 29.56 | 814,955 | -0.11(-0.38%) |
Mar 10, 2015 | 30.17 | 30.40 | 29.56 | 29.67 | 532,699 | -0.87(-2.84%) |
Mar 09, 2015 | 30.39 | 30.72 | 30.14 | 30.54 | 629,184 | +0.12(+0.39%) |
Mar 06, 2015 | 30.23 | 30.42 | 29.98 | 30.42 | 631,031 | -0.04(-0.13%) |
Mar 05, 2015 | 30.32 | 30.55 | 30.16 | 30.46 | 584,226 | +0.06(+0.18%) |
Mar 04, 2015 | 30.36 | 30.55 | 30.62 | 30.40 | 412,636 | -0.21(-0.70%) |
Mar 03, 2015 | 31.25 | 31.26 | 30.51 | 30.62 | 593,833 | -0.67(-2.13%) |
Mar 02, 2015 | 31.13 | 31.30 | 30.72 | 31.28 | 1,170,126 | +0.27(+0.88%) |
Feb 27, 2015 | 30.57 | 31.31 | 30.45 | 31.01 | 3,397,342 | +0.38(+1.24%) |
Feb 26, 2015 | 30.63 | 30.70 | 30.47 | 30.63 | 1,153,877 | -0.07(-0.22%) |
Feb 25, 2015 | 30.05 | 30.73 | 30.03 | 30.70 | 849,476 | +0.54(+1.80%) |
Feb 24, 2015 | 29.93 | 30.23 | 29.81 | 30.16 | 588,725 | +0.17(+0.56%) |
Feb 23, 2015 | 29.71 | 30.04 | 29.55 | 29.99 | 776,947 | +0.32(+1.09%) |
Feb 20, 2015 | 29.51 | 29.77 | 29.07 | 29.67 | 415,380 | +0.23(+0.79%) |
Feb 19, 2015 | 29.30 | 29.78 | 29.22 | 29.43 | 677,627 | +0.13(+0.45%) |
Feb 18, 2015 | 28.82 | 29.39 | 28.66 | 29.30 | 936,908 | +0.52(+1.81%) |
Feb 17, 2015 | 28.30 | 28.86 | 28.30 | 28.78 | 914,528 | +0.44(+1.55%) |
Feb 13, 2015 | 28.21 | 28.34 | 28.34 | 28.34 | 782,451 | +0.12(+0.43%) |
Feb 12, 2015 | 28.29 | 28.37 | 28.10 | 28.22 | 668,898 | +0.05(+0.18%) |
Feb 11, 2015 | 28.27 | 28.34 | 28.07 | 28.17 | 419,911 | -0.09(-0.31%) |
Feb 10, 2015 | 28.23 | 28.28 | 27.93 | 28.26 | 602,330 | +0.21(+0.74%) |
Feb 09, 2015 | 28.08 | 28.25 | 27.81 | 28.05 | 550,548 | -0.22(-0.79%) |
Feb 06, 2015 | 28.56 | 28.84 | 28.15 | 28.27 | 891,311 | -0.29(-1.02%) |
Feb 05, 2015 | 28.27 | 28.87 | 28.14 | 28.56 | 1,292,470 | +0.47(+1.67%) |
Feb 04, 2015 | 27.77 | 28.37 | 27.77 | 28.09 | 719,898 | +0.26(+0.93%) |
Feb 03, 2015 | 27.52 | 28.11 | 27.52 | 27.83 | 1,100,683 | +0.48(+1.75%) |