Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.74 | 31.78 | 30.94 | 31.10 | 5,943,837 | -0.68(-2.14%) |
Apr 29, 2015 | 32.36 | 32.49 | 31.77 | 31.78 | 4,716,228 | -0.89(-2.72%) |
Apr 28, 2015 | 32.74 | 32.81 | 32.58 | 32.67 | 3,205,948 | -0.17(-0.52%) |
Apr 27, 2015 | 33.05 | 33.20 | 32.79 | 32.84 | 3,244,350 | -0.09(-0.26%) |
Apr 24, 2015 | 33.03 | 33.18 | 32.89 | 32.93 | 5,880,452 | +0.00(+0.00%) |
Apr 23, 2015 | 32.77 | 33.18 | 32.76 | 32.93 | 5,324,962 | +0.15(+0.47%) |
Apr 22, 2015 | 33.15 | 33.18 | 32.66 | 32.77 | 3,817,487 | -0.31(-0.94%) |
Apr 21, 2015 | 33.58 | 33.62 | 32.89 | 33.08 | 6,482,216 | -0.22(-0.67%) |
Apr 20, 2015 | 33.18 | 33.66 | 33.01 | 33.31 | 10,508,870 | +0.13(+0.40%) |
Apr 17, 2015 | 33.05 | 33.30 | 32.86 | 33.18 | 4,464,022 | -0.07(-0.21%) |
Apr 16, 2015 | 32.97 | 33.49 | 32.86 | 33.25 | 3,513,032 | +0.17(+0.51%) |
Apr 15, 2015 | 33.22 | 33.33 | 33.03 | 33.08 | 2,172,771 | -0.07(-0.21%) |
Apr 14, 2015 | 32.98 | 33.34 | 32.95 | 33.15 | 3,093,251 | +0.32(+0.97%) |
Apr 13, 2015 | 32.90 | 33.10 | 32.81 | 32.83 | 2,645,798 | -0.05(-0.14%) |
Apr 10, 2015 | 32.92 | 33.24 | 32.78 | 32.88 | 2,624,977 | +0.09(+0.28%) |
Apr 09, 2015 | 33.62 | 33.63 | 32.72 | 32.78 | 4,287,464 | -0.87(-2.60%) |
Apr 08, 2015 | 33.56 | 33.80 | 33.56 | 33.66 | 3,934,420 | +0.12(+0.35%) |
Apr 07, 2015 | 34.22 | 34.35 | 33.53 | 33.54 | 4,302,941 | -0.79(-2.30%) |
Apr 06, 2015 | 33.83 | 34.42 | 33.74 | 34.33 | 4,106,561 | +0.60(+1.79%) |
Apr 02, 2015 | 33.63 | 33.73 | 33.73 | 33.73 | 3,085,737 | +0.15(+0.46%) |
Apr 01, 2015 | 33.70 | 33.90 | 33.37 | 33.57 | 2,479,707 | -0.13(-0.39%) |
Mar 31, 2015 | 33.98 | 34.11 | 33.62 | 33.70 | 3,432,671 | -0.31(-0.91%) |
Mar 30, 2015 | 33.35 | 34.04 | 33.20 | 34.01 | 3,574,667 | +0.71(+2.14%) |
Mar 27, 2015 | 33.32 | 33.46 | 33.19 | 33.30 | 3,755,999 | -0.02(-0.07%) |
Mar 26, 2015 | 33.55 | 33.70 | 33.21 | 33.32 | 4,618,530 | -0.43(-1.26%) |
Mar 25, 2015 | 34.40 | 34.48 | 33.74 | 33.75 | 3,259,850 | -0.59(-1.71%) |
Mar 24, 2015 | 34.52 | 34.79 | 34.34 | 34.34 | 4,131,953 | -0.27(-0.78%) |
Mar 23, 2015 | 34.35 | 34.73 | 34.27 | 34.61 | 4,882,156 | +0.26(+0.77%) |
Mar 20, 2015 | 33.82 | 34.39 | 33.80 | 34.35 | 10,353,905 | +0.55(+1.63%) |
Mar 19, 2015 | 33.49 | 33.90 | 33.40 | 33.80 | 5,021,120 | +0.14(+0.41%) |
Mar 18, 2015 | 33.05 | 33.75 | 32.96 | 33.66 | 4,827,455 | +0.56(+1.68%) |
Mar 17, 2015 | 32.99 | 33.20 | 32.88 | 33.10 | 5,359,859 | -0.02(-0.05%) |
Mar 16, 2015 | 32.90 | 33.40 | 32.84 | 33.12 | 4,128,282 | +0.55(+1.69%) |
Mar 13, 2015 | 32.67 | 33.18 | 32.43 | 32.57 | 5,658,937 | -0.08(-0.26%) |
Mar 12, 2015 | 32.26 | 32.70 | 32.14 | 32.65 | 4,250,689 | +0.64(+2.01%) |
Mar 11, 2015 | 31.77 | 32.15 | 31.58 | 32.01 | 4,348,425 | +0.44(+1.39%) |
Mar 10, 2015 | 31.72 | 31.95 | 31.57 | 31.57 | 3,102,136 | -0.24(-0.75%) |
Mar 09, 2015 | 31.86 | 31.96 | 31.60 | 31.81 | 4,143,556 | +0.05(+0.14%) |
Mar 06, 2015 | 31.94 | 32.16 | 31.69 | 31.76 | 5,099,102 | -0.97(-2.95%) |
Mar 05, 2015 | 32.70 | 32.95 | 32.63 | 32.73 | 5,061,816 | +0.21(+0.66%) |
Mar 04, 2015 | 32.69 | 32.72 | 32.36 | 32.51 | 3,293,575 | -0.21(-0.63%) |
Mar 03, 2015 | 32.63 | 32.80 | 32.49 | 32.72 | 3,104,195 | -0.04(-0.12%) |
Mar 02, 2015 | 32.77 | 33.23 | 32.73 | 32.76 | 4,574,309 | -0.01(-0.02%) |
Feb 27, 2015 | 32.64 | 32.85 | 32.47 | 32.77 | 3,566,621 | +0.21(+0.66%) |
Feb 26, 2015 | 32.96 | 32.97 | 32.54 | 32.55 | 5,382,502 | -0.36(-1.10%) |
Feb 25, 2015 | 32.75 | 33.29 | 32.75 | 32.91 | 3,762,107 | +0.16(+0.49%) |
Feb 24, 2015 | 33.24 | 33.28 | 32.62 | 32.75 | 5,188,899 | -0.59(-1.77%) |
Feb 23, 2015 | 33.11 | 33.43 | 33.02 | 33.34 | 3,732,417 | +0.34(+1.02%) |
Feb 20, 2015 | 32.78 | 33.13 | 32.72 | 33.00 | 4,038,272 | +0.13(+0.40%) |
Feb 19, 2015 | 33.59 | 33.59 | 32.74 | 32.87 | 4,217,319 | -0.85(-2.52%) |
Feb 18, 2015 | 33.55 | 33.76 | 33.35 | 33.72 | 3,164,206 | +0.19(+0.57%) |
Feb 17, 2015 | 33.64 | 33.83 | 33.34 | 33.53 | 3,651,128 | -0.08(-0.23%) |
Feb 13, 2015 | 34.31 | 33.61 | 33.61 | 33.61 | 4,614,294 | -0.74(-2.14%) |
Feb 12, 2015 | 34.19 | 34.35 | 33.85 | 34.35 | 2,209,316 | +0.28(+0.81%) |
Feb 11, 2015 | 34.41 | 34.57 | 33.72 | 34.07 | 2,753,120 | -0.36(-1.05%) |
Feb 10, 2015 | 34.32 | 34.51 | 33.94 | 34.43 | 4,465,603 | +0.15(+0.45%) |
Feb 09, 2015 | 34.24 | 34.49 | 34.05 | 34.28 | 5,176,292 | +0.03(+0.09%) |
Feb 06, 2015 | 35.02 | 35.03 | 34.07 | 34.25 | 5,480,026 | -0.88(-2.51%) |
Feb 05, 2015 | 34.66 | 35.14 | 34.55 | 35.13 | 5,050,266 | +0.48(+1.37%) |
Feb 04, 2015 | 34.60 | 34.85 | 34.32 | 34.65 | 3,879,495 | -0.04(-0.11%) |
Feb 03, 2015 | 34.61 | 34.94 | 34.06 | 34.69 | 3,526,506 | +0.05(+0.16%) |