Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.68 | 33.42 | 32.21 | 33.01 | 2,154,264 | +0.35(+1.06%) |
Apr 29, 2015 | 32.24 | 32.78 | 32.23 | 32.66 | 1,914,642 | +0.23(+0.71%) |
Apr 28, 2015 | 32.21 | 32.44 | 32.03 | 32.43 | 1,024,080 | +0.06(+0.19%) |
Apr 27, 2015 | 31.86 | 32.37 | 31.83 | 32.37 | 895,446 | +0.60(+1.88%) |
Apr 24, 2015 | 31.99 | 32.07 | 31.56 | 31.77 | 755,834 | -0.24(-0.75%) |
Apr 23, 2015 | 31.64 | 32.27 | 31.54 | 32.01 | 916,178 | +0.39(+1.24%) |
Apr 22, 2015 | 31.56 | 31.63 | 31.29 | 31.62 | 575,539 | +0.09(+0.28%) |
Apr 21, 2015 | 31.67 | 31.81 | 31.29 | 31.53 | 584,686 | -0.09(-0.28%) |
Apr 20, 2015 | 31.53 | 31.71 | 31.44 | 31.62 | 741,495 | +0.29(+0.91%) |
Apr 17, 2015 | 31.66 | 31.66 | 31.17 | 31.33 | 1,284,479 | -0.62(-1.93%) |
Apr 16, 2015 | 31.56 | 32.12 | 31.43 | 31.95 | 1,025,067 | +0.30(+0.96%) |
Apr 15, 2015 | 31.49 | 31.85 | 31.44 | 31.64 | 1,431,457 | +0.26(+0.82%) |
Apr 14, 2015 | 31.27 | 31.53 | 31.22 | 31.38 | 875,609 | +0.04(+0.11%) |
Apr 13, 2015 | 31.29 | 31.58 | 31.28 | 31.35 | 744,135 | -0.04(-0.11%) |
Apr 10, 2015 | 31.30 | 31.48 | 31.19 | 31.38 | 1,641,638 | +0.21(+0.69%) |
Apr 09, 2015 | 31.33 | 31.41 | 31.03 | 31.17 | 1,575,039 | -0.26(-0.82%) |
Apr 08, 2015 | 32.06 | 32.20 | 31.22 | 31.43 | 1,841,738 | -0.73(-2.27%) |
Apr 07, 2015 | 32.12 | 32.29 | 31.99 | 32.16 | 1,028,147 | +0.00(+0.00%) |
Apr 06, 2015 | 31.63 | 32.37 | 31.63 | 32.16 | 874,690 | +0.25(+0.78%) |
Apr 02, 2015 | 31.59 | 31.91 | 31.91 | 31.91 | 979,803 | +0.34(+1.07%) |
Apr 01, 2015 | 31.63 | 31.76 | 31.16 | 31.57 | 1,186,289 | +0.35(+1.11%) |
Mar 31, 2015 | 31.43 | 31.43 | 30.97 | 31.22 | 886,453 | -0.29(-0.93%) |
Mar 30, 2015 | 31.23 | 31.57 | 31.23 | 31.52 | 781,196 | +0.34(+1.09%) |
Mar 27, 2015 | 30.86 | 31.28 | 30.80 | 31.18 | 1,208,311 | +0.27(+0.87%) |
Mar 26, 2015 | 30.80 | 31.03 | 30.72 | 30.91 | 758,400 | -0.06(-0.20%) |
Mar 25, 2015 | 31.40 | 31.40 | 30.97 | 30.97 | 867,137 | -0.29(-0.94%) |
Mar 24, 2015 | 31.26 | 31.44 | 31.11 | 31.27 | 1,081,969 | -0.03(-0.09%) |
Mar 23, 2015 | 31.45 | 31.74 | 31.30 | 31.30 | 1,576,914 | -0.79(-2.47%) |
Mar 20, 2015 | 31.96 | 32.13 | 31.89 | 32.09 | 1,597,108 | +0.40(+1.27%) |
Mar 19, 2015 | 31.87 | 31.88 | 31.52 | 31.69 | 990,906 | -0.29(-0.92%) |
Mar 18, 2015 | 30.81 | 32.10 | 30.64 | 31.98 | 1,356,310 | +1.07(+3.46%) |
Mar 17, 2015 | 31.16 | 31.16 | 30.77 | 30.91 | 766,663 | -0.32(-1.03%) |
Mar 16, 2015 | 31.01 | 31.24 | 30.84 | 31.23 | 860,104 | +0.37(+1.21%) |
Mar 13, 2015 | 31.35 | 31.38 | 30.68 | 30.86 | 1,596,884 | -0.50(-1.59%) |
Mar 12, 2015 | 30.91 | 31.44 | 30.87 | 31.36 | 914,069 | +0.53(+1.71%) |
Mar 11, 2015 | 30.96 | 30.96 | 30.48 | 30.83 | 1,076,292 | -0.11(-0.35%) |
Mar 10, 2015 | 31.04 | 31.12 | 30.83 | 30.94 | 1,303,108 | -0.49(-1.56%) |
Mar 09, 2015 | 31.41 | 31.63 | 31.31 | 31.43 | 952,863 | +0.07(+0.23%) |
Mar 06, 2015 | 31.48 | 31.72 | 31.26 | 31.36 | 1,931,483 | -0.37(-1.15%) |
Mar 05, 2015 | 31.82 | 32.01 | 31.60 | 31.72 | 977,760 | -0.10(-0.31%) |
Mar 04, 2015 | 32.01 | 32.19 | 31.67 | 31.82 | 1,086,398 | -0.37(-1.14%) |
Mar 03, 2015 | 32.12 | 32.34 | 32.04 | 32.19 | 916,039 | -0.06(-0.19%) |
Mar 02, 2015 | 31.83 | 32.32 | 31.69 | 32.25 | 923,444 | +0.42(+1.32%) |
Feb 27, 2015 | 31.84 | 32.05 | 31.72 | 31.83 | 743,867 | -0.06(-0.20%) |
Feb 26, 2015 | 32.15 | 32.15 | 31.78 | 31.89 | 1,016,915 | -0.24(-0.75%) |
Feb 25, 2015 | 32.01 | 32.34 | 32.01 | 32.13 | 884,323 | +0.07(+0.22%) |
Feb 24, 2015 | 31.87 | 32.12 | 31.83 | 32.06 | 819,503 | +0.13(+0.42%) |
Feb 23, 2015 | 32.07 | 32.20 | 31.71 | 31.93 | 1,048,314 | -0.20(-0.61%) |
Feb 20, 2015 | 31.74 | 32.25 | 31.54 | 32.12 | 864,325 | +0.33(+1.04%) |
Feb 19, 2015 | 31.82 | 32.07 | 31.70 | 31.79 | 1,080,864 | -0.15(-0.47%) |
Feb 18, 2015 | 31.99 | 32.19 | 31.82 | 31.95 | 698,347 | -0.04(-0.14%) |
Feb 17, 2015 | 32.09 | 32.12 | 31.68 | 31.99 | 937,683 | -0.16(-0.50%) |
Feb 13, 2015 | 31.74 | 32.15 | 32.15 | 32.15 | 1,186,284 | +0.53(+1.67%) |
Feb 12, 2015 | 31.43 | 31.68 | 31.23 | 31.62 | 956,958 | +0.32(+1.02%) |
Feb 11, 2015 | 31.32 | 31.43 | 31.10 | 31.30 | 821,466 | -0.12(-0.40%) |
Feb 10, 2015 | 31.29 | 31.47 | 31.09 | 31.43 | 1,401,410 | +0.25(+0.80%) |
Feb 09, 2015 | 31.17 | 31.68 | 31.04 | 31.18 | 2,059,128 | -0.07(-0.23%) |
Feb 06, 2015 | 30.97 | 31.44 | 30.86 | 31.25 | 2,236,657 | +0.29(+0.95%) |
Feb 05, 2015 | 30.98 | 31.43 | 30.56 | 30.96 | 2,657,967 | -0.03(-0.09%) |
Feb 04, 2015 | 31.24 | 31.41 | 30.83 | 30.99 | 1,545,110 | -0.44(-1.41%) |
Feb 03, 2015 | 31.11 | 31.51 | 30.96 | 31.43 | 1,347,711 | +0.58(+1.87%) |