Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.55 | 34.49 | 33.50 | 34.25 | 3,799,051 | +0.69(+2.06%) |
Apr 29, 2015 | 33.10 | 33.67 | 32.82 | 33.56 | 3,941,561 | +0.52(+1.57%) |
Apr 28, 2015 | 33.38 | 33.56 | 32.98 | 33.04 | 5,288,579 | -0.70(-2.07%) |
Apr 27, 2015 | 33.93 | 34.00 | 33.46 | 33.74 | 2,577,397 | -0.10(-0.30%) |
Apr 24, 2015 | 33.49 | 33.97 | 33.37 | 33.84 | 4,370,006 | +0.30(+0.89%) |
Apr 23, 2015 | 33.38 | 33.69 | 33.31 | 33.54 | 2,400,648 | +0.19(+0.57%) |
Apr 22, 2015 | 33.71 | 33.79 | 33.25 | 33.35 | 2,389,884 | -0.29(-0.86%) |
Apr 21, 2015 | 33.85 | 34.14 | 33.53 | 33.64 | 1,861,738 | -0.20(-0.59%) |
Apr 20, 2015 | 33.91 | 34.28 | 33.60 | 33.84 | 2,388,424 | -0.02(-0.06%) |
Apr 17, 2015 | 34.24 | 34.31 | 33.76 | 33.86 | 2,195,802 | -0.44(-1.28%) |
Apr 16, 2015 | 34.00 | 34.38 | 33.83 | 34.30 | 2,734,045 | +0.27(+0.79%) |
Apr 15, 2015 | 33.95 | 34.15 | 33.57 | 34.03 | 2,584,346 | +0.31(+0.92%) |
Apr 14, 2015 | 33.49 | 33.99 | 33.48 | 33.72 | 2,038,690 | +0.22(+0.66%) |
Apr 13, 2015 | 34.00 | 34.00 | 33.43 | 33.50 | 2,036,857 | -0.26(-0.77%) |
Apr 10, 2015 | 33.50 | 33.98 | 33.42 | 33.76 | 2,367,178 | +0.30(+0.90%) |
Apr 09, 2015 | 33.40 | 33.52 | 33.26 | 33.46 | 2,915,201 | +0.07(+0.21%) |
Apr 08, 2015 | 33.39 | 33.50 | 32.94 | 33.39 | 3,386,410 | +0.05(+0.15%) |
Apr 07, 2015 | 32.41 | 33.44 | 32.41 | 33.34 | 3,174,704 | +0.57(+1.74%) |
Apr 06, 2015 | 32.67 | 32.83 | 32.43 | 32.77 | 2,477,275 | +0.11(+0.34%) |
Apr 02, 2015 | 32.61 | 32.66 | 32.66 | 32.66 | 2,832,800 | +0.03(+0.09%) |
Apr 01, 2015 | 32.96 | 33.20 | 32.63 | 32.63 | 2,717,613 | -0.30(-0.91%) |
Mar 31, 2015 | 32.91 | 33.45 | 32.70 | 32.93 | 2,760,893 | +0.02(+0.06%) |
Mar 30, 2015 | 32.40 | 33.02 | 32.40 | 32.91 | 2,092,584 | +0.51(+1.57%) |
Mar 27, 2015 | 32.61 | 32.81 | 32.31 | 32.40 | 4,435,567 | -0.19(-0.58%) |
Mar 26, 2015 | 32.68 | 32.90 | 32.29 | 32.59 | 4,156,745 | +0.09(+0.28%) |
Mar 25, 2015 | 32.30 | 32.75 | 32.21 | 32.50 | 2,857,277 | +0.25(+0.78%) |
Mar 24, 2015 | 32.99 | 33.06 | 32.22 | 32.25 | 2,741,060 | -0.73(-2.21%) |
Mar 23, 2015 | 32.36 | 33.09 | 32.25 | 32.98 | 3,188,728 | +0.81(+2.52%) |
Mar 20, 2015 | 32.06 | 32.51 | 32.00 | 32.17 | 4,718,594 | +0.27(+0.85%) |
Mar 19, 2015 | 32.09 | 32.15 | 31.62 | 31.90 | 2,557,841 | -0.32(-0.99%) |
Mar 18, 2015 | 31.19 | 32.49 | 31.16 | 32.22 | 3,843,188 | +0.82(+2.61%) |
Mar 17, 2015 | 31.04 | 31.80 | 31.04 | 31.40 | 3,010,528 | +0.09(+0.29%) |
Mar 16, 2015 | 31.04 | 31.36 | 30.71 | 31.31 | 2,791,400 | +0.15(+0.48%) |
Mar 13, 2015 | 31.28 | 31.35 | 30.78 | 31.16 | 6,838,452 | -0.27(-0.86%) |
Mar 12, 2015 | 31.50 | 31.77 | 31.35 | 31.43 | 2,252,828 | +0.05(+0.16%) |
Mar 11, 2015 | 32.02 | 32.16 | 31.26 | 31.38 | 2,959,644 | -0.83(-2.58%) |
Mar 10, 2015 | 31.50 | 32.28 | 31.20 | 32.21 | 4,744,843 | +0.40(+1.26%) |
Mar 09, 2015 | 32.00 | 32.45 | 31.81 | 31.81 | 4,431,086 | -0.18(-0.56%) |
Mar 06, 2015 | 32.50 | 32.74 | 31.67 | 31.99 | 4,393,954 | -0.70(-2.14%) |
Mar 05, 2015 | 32.60 | 33.10 | 32.47 | 32.69 | 2,864,799 | +0.15(+0.46%) |
Mar 04, 2015 | 32.55 | 32.98 | 32.52 | 32.54 | 2,040,724 | -0.43(-1.30%) |
Mar 03, 2015 | 32.78 | 33.10 | 32.65 | 32.97 | 3,426,115 | +0.15(+0.46%) |
Mar 02, 2015 | 33.37 | 33.42 | 32.76 | 32.82 | 2,283,112 | -0.52(-1.56%) |
Feb 27, 2015 | 32.72 | 33.40 | 32.71 | 33.34 | 3,282,685 | +0.63(+1.93%) |
Feb 26, 2015 | 33.64 | 33.75 | 32.55 | 32.71 | 4,420,512 | -1.04(-3.08%) |
Feb 25, 2015 | 33.63 | 34.07 | 33.63 | 33.75 | 2,548,286 | +0.10(+0.30%) |
Feb 24, 2015 | 33.55 | 33.93 | 33.52 | 33.65 | 2,621,723 | +0.10(+0.30%) |
Feb 23, 2015 | 33.81 | 34.00 | 33.47 | 33.55 | 3,410,162 | -0.45(-1.32%) |
Feb 20, 2015 | 33.77 | 34.38 | 33.59 | 34.00 | 3,318,336 | +0.21(+0.62%) |
Feb 19, 2015 | 33.53 | 34.19 | 33.40 | 33.79 | 4,522,338 | -0.25(-0.73%) |
Feb 18, 2015 | 34.25 | 34.32 | 33.97 | 34.04 | 2,286,262 | -0.35(-1.02%) |
Feb 17, 2015 | 34.41 | 34.68 | 33.81 | 34.39 | 2,397,875 | -0.05(-0.15%) |
Feb 13, 2015 | 34.50 | 34.44 | 34.44 | 34.44 | 3,295,900 | +0.19(+0.55%) |
Feb 12, 2015 | 34.50 | 34.50 | 34.07 | 34.25 | 1,760,988 | +0.18(+0.53%) |
Feb 11, 2015 | 34.17 | 34.49 | 34.02 | 34.07 | 2,134,198 | -0.51(-1.47%) |
Feb 10, 2015 | 34.65 | 34.76 | 33.83 | 34.58 | 2,380,022 | -0.04(-0.12%) |
Feb 09, 2015 | 35.30 | 35.39 | 34.52 | 34.62 | 2,838,910 | -0.67(-1.90%) |
Feb 06, 2015 | 36.00 | 36.00 | 34.74 | 35.29 | 2,681,251 | -0.39(-1.09%) |
Feb 05, 2015 | 35.09 | 35.71 | 34.63 | 35.68 | 3,063,338 | +0.92(+2.65%) |
Feb 04, 2015 | 34.96 | 35.40 | 34.24 | 34.76 | 2,506,084 | -0.57(-1.61%) |
Feb 03, 2015 | 35.00 | 35.66 | 34.85 | 35.33 | 2,852,899 | +0.54(+1.55%) |