Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.69 | 33.43 | 32.22 | 33.02 | 2,153,697 | +0.35(+1.06%) |
Apr 29, 2015 | 32.25 | 32.79 | 32.24 | 32.67 | 1,914,138 | +0.23(+0.71%) |
Apr 28, 2015 | 32.22 | 32.45 | 32.03 | 32.44 | 1,023,810 | +0.06(+0.19%) |
Apr 27, 2015 | 31.87 | 32.38 | 31.84 | 32.37 | 895,210 | +0.60(+1.88%) |
Apr 24, 2015 | 32.00 | 32.08 | 31.57 | 31.78 | 755,635 | -0.24(-0.75%) |
Apr 23, 2015 | 31.65 | 32.28 | 31.54 | 32.02 | 915,937 | +0.39(+1.24%) |
Apr 22, 2015 | 31.57 | 31.63 | 31.29 | 31.62 | 575,387 | +0.09(+0.28%) |
Apr 21, 2015 | 31.68 | 31.82 | 31.29 | 31.54 | 584,532 | -0.09(-0.28%) |
Apr 20, 2015 | 31.54 | 31.72 | 31.45 | 31.62 | 741,300 | +0.29(+0.91%) |
Apr 17, 2015 | 31.67 | 31.67 | 31.18 | 31.34 | 1,284,141 | -0.62(-1.93%) |
Apr 16, 2015 | 31.57 | 32.13 | 31.44 | 31.95 | 1,024,797 | +0.30(+0.96%) |
Apr 15, 2015 | 31.50 | 31.86 | 31.45 | 31.65 | 1,431,079 | +0.26(+0.82%) |
Apr 14, 2015 | 31.28 | 31.54 | 31.23 | 31.39 | 875,378 | +0.04(+0.11%) |
Apr 13, 2015 | 31.29 | 31.59 | 31.29 | 31.36 | 743,939 | -0.04(-0.11%) |
Apr 10, 2015 | 31.31 | 31.49 | 31.20 | 31.39 | 1,641,205 | +0.21(+0.69%) |
Apr 09, 2015 | 31.34 | 31.42 | 31.04 | 31.18 | 1,574,624 | -0.26(-0.82%) |
Apr 08, 2015 | 32.07 | 32.21 | 31.22 | 31.44 | 1,841,253 | -0.73(-2.27%) |
Apr 07, 2015 | 32.12 | 32.29 | 32.00 | 32.17 | 1,027,876 | +0.00(+0.00%) |
Apr 06, 2015 | 31.64 | 32.37 | 31.64 | 32.17 | 874,460 | +0.25(+0.78%) |
Apr 02, 2015 | 31.60 | 31.92 | 31.92 | 31.92 | 979,545 | +0.34(+1.07%) |
Apr 01, 2015 | 31.64 | 31.77 | 31.17 | 31.58 | 1,185,977 | +0.35(+1.11%) |
Mar 31, 2015 | 31.44 | 31.44 | 30.97 | 31.23 | 886,220 | -0.29(-0.93%) |
Mar 30, 2015 | 31.24 | 31.58 | 31.24 | 31.53 | 780,990 | +0.34(+1.09%) |
Mar 27, 2015 | 30.87 | 31.29 | 30.80 | 31.19 | 1,207,993 | +0.27(+0.87%) |
Mar 26, 2015 | 30.80 | 31.04 | 30.73 | 30.92 | 758,201 | -0.06(-0.20%) |
Mar 25, 2015 | 31.41 | 31.41 | 30.98 | 30.98 | 866,908 | -0.29(-0.94%) |
Mar 24, 2015 | 31.27 | 31.45 | 31.12 | 31.28 | 1,081,684 | -0.03(-0.09%) |
Mar 23, 2015 | 31.46 | 31.75 | 31.31 | 31.30 | 1,576,499 | -0.79(-2.47%) |
Mar 20, 2015 | 31.96 | 32.14 | 31.90 | 32.10 | 1,596,687 | +0.40(+1.27%) |
Mar 19, 2015 | 31.87 | 31.89 | 31.53 | 31.70 | 990,645 | -0.29(-0.92%) |
Mar 18, 2015 | 30.82 | 32.11 | 30.64 | 31.99 | 1,355,953 | +1.07(+3.46%) |
Mar 17, 2015 | 31.17 | 31.17 | 30.78 | 30.92 | 766,461 | -0.32(-1.03%) |
Mar 16, 2015 | 31.02 | 31.25 | 30.85 | 31.24 | 859,878 | +0.37(+1.21%) |
Mar 13, 2015 | 31.36 | 31.38 | 30.68 | 30.87 | 1,596,463 | -0.50(-1.59%) |
Mar 12, 2015 | 30.92 | 31.45 | 30.88 | 31.37 | 913,828 | +0.53(+1.71%) |
Mar 11, 2015 | 30.96 | 30.96 | 30.49 | 30.84 | 1,076,009 | -0.11(-0.35%) |
Mar 10, 2015 | 31.05 | 31.13 | 30.84 | 30.95 | 1,302,764 | -0.49(-1.56%) |
Mar 09, 2015 | 31.42 | 31.63 | 31.32 | 31.44 | 952,612 | +0.07(+0.23%) |
Mar 06, 2015 | 31.49 | 31.73 | 31.26 | 31.37 | 1,930,974 | -0.37(-1.15%) |
Mar 05, 2015 | 31.83 | 32.02 | 31.61 | 31.73 | 977,503 | -0.10(-0.31%) |
Mar 04, 2015 | 32.02 | 32.20 | 31.68 | 31.83 | 1,086,112 | -0.37(-1.14%) |
Mar 03, 2015 | 32.13 | 32.35 | 32.05 | 32.20 | 915,798 | -0.06(-0.19%) |
Mar 02, 2015 | 31.84 | 32.33 | 31.70 | 32.26 | 923,201 | +0.42(+1.32%) |
Feb 27, 2015 | 31.85 | 32.06 | 31.73 | 31.84 | 743,671 | -0.06(-0.20%) |
Feb 26, 2015 | 32.16 | 32.16 | 31.79 | 31.90 | 1,016,648 | -0.24(-0.75%) |
Feb 25, 2015 | 32.02 | 32.35 | 32.02 | 32.14 | 884,091 | +0.07(+0.22%) |
Feb 24, 2015 | 31.87 | 32.13 | 31.84 | 32.07 | 819,288 | +0.13(+0.42%) |
Feb 23, 2015 | 32.08 | 32.21 | 31.72 | 31.94 | 1,048,038 | -0.20(-0.61%) |
Feb 20, 2015 | 31.75 | 32.26 | 31.54 | 32.13 | 864,097 | +0.33(+1.04%) |
Feb 19, 2015 | 31.83 | 32.08 | 31.70 | 31.80 | 1,080,579 | -0.15(-0.47%) |
Feb 18, 2015 | 32.00 | 32.20 | 31.83 | 31.95 | 698,163 | -0.04(-0.14%) |
Feb 17, 2015 | 32.10 | 32.13 | 31.69 | 32.00 | 937,436 | -0.16(-0.50%) |
Feb 13, 2015 | 31.75 | 32.16 | 32.16 | 32.16 | 1,185,971 | +0.53(+1.67%) |
Feb 12, 2015 | 31.44 | 31.69 | 31.23 | 31.63 | 956,706 | +0.32(+1.02%) |
Feb 11, 2015 | 31.33 | 31.44 | 31.11 | 31.31 | 821,250 | -0.12(-0.40%) |
Feb 10, 2015 | 31.30 | 31.48 | 31.10 | 31.44 | 1,401,041 | +0.25(+0.80%) |
Feb 09, 2015 | 31.18 | 31.69 | 31.05 | 31.19 | 2,058,586 | -0.07(-0.23%) |
Feb 06, 2015 | 30.98 | 31.45 | 30.87 | 31.26 | 2,236,067 | +0.29(+0.95%) |
Feb 05, 2015 | 30.98 | 31.44 | 30.57 | 30.97 | 2,657,266 | -0.03(-0.09%) |
Feb 04, 2015 | 31.25 | 31.42 | 30.83 | 30.99 | 1,544,702 | -0.44(-1.41%) |
Feb 03, 2015 | 31.12 | 31.52 | 30.97 | 31.44 | 1,347,356 | +0.58(+1.87%) |