Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.47 | 27.77 | 27.36 | 27.54 | 2,824,479 | -0.03(-0.09%) |
Apr 29, 2015 | 27.57 | 27.95 | 27.29 | 27.57 | 2,945,298 | -0.23(-0.83%) |
Apr 28, 2015 | 27.78 | 27.94 | 27.41 | 27.80 | 3,403,373 | +0.03(+0.09%) |
Apr 27, 2015 | 27.53 | 28.02 | 27.50 | 27.77 | 4,779,156 | +0.27(+0.99%) |
Apr 24, 2015 | 26.80 | 27.51 | 25.69 | 27.50 | 9,481,744 | -1.64(-5.64%) |
Apr 23, 2015 | 28.58 | 29.29 | 28.44 | 29.14 | 3,847,638 | -0.22(-0.74%) |
Apr 22, 2015 | 29.64 | 29.68 | 29.19 | 29.36 | 1,973,099 | -0.16(-0.54%) |
Apr 21, 2015 | 29.78 | 29.78 | 29.43 | 29.52 | 1,825,501 | +0.00(+0.00%) |
Apr 20, 2015 | 29.25 | 29.61 | 29.03 | 29.52 | 2,289,788 | +0.51(+1.76%) |
Apr 17, 2015 | 29.25 | 29.34 | 28.93 | 29.01 | 2,398,589 | -0.35(-1.20%) |
Apr 16, 2015 | 29.34 | 29.49 | 29.16 | 29.36 | 2,537,603 | -0.06(-0.21%) |
Apr 15, 2015 | 29.33 | 29.49 | 29.14 | 29.42 | 2,410,611 | +0.31(+1.08%) |
Apr 14, 2015 | 29.45 | 29.53 | 29.07 | 29.11 | 1,235,880 | -0.32(-1.08%) |
Apr 13, 2015 | 29.53 | 29.80 | 29.42 | 29.43 | 1,804,801 | -0.07(-0.24%) |
Apr 10, 2015 | 29.58 | 29.70 | 29.46 | 29.50 | 1,879,283 | -0.05(-0.18%) |
Apr 09, 2015 | 29.46 | 29.65 | 29.28 | 29.55 | 2,650,582 | +0.19(+0.66%) |
Apr 08, 2015 | 29.33 | 29.49 | 29.06 | 29.36 | 2,130,773 | +0.15(+0.52%) |
Apr 07, 2015 | 29.40 | 29.54 | 29.20 | 29.21 | 1,400,380 | -0.12(-0.41%) |
Apr 06, 2015 | 29.19 | 29.49 | 28.92 | 29.33 | 1,841,373 | +0.12(+0.42%) |
Apr 02, 2015 | 29.52 | 29.21 | 29.21 | 29.21 | 2,261,756 | -0.11(-0.39%) |
Apr 01, 2015 | 29.37 | 29.44 | 28.64 | 29.32 | 5,025,221 | +0.12(+0.42%) |
Mar 31, 2015 | 29.49 | 29.56 | 29.14 | 29.20 | 3,257,414 | -0.14(-0.47%) |
Mar 30, 2015 | 29.19 | 29.39 | 28.86 | 29.34 | 3,341,713 | +0.28(+0.97%) |
Mar 27, 2015 | 28.62 | 29.23 | 28.46 | 29.06 | 2,699,853 | +0.62(+2.18%) |
Mar 26, 2015 | 28.03 | 28.51 | 27.81 | 28.44 | 3,176,263 | +0.00(+0.00%) |
Mar 25, 2015 | 29.98 | 30.06 | 28.25 | 28.44 | 5,820,448 | -1.31(-4.40%) |
Mar 24, 2015 | 30.19 | 30.28 | 29.73 | 29.75 | 2,553,557 | -0.49(-1.64%) |
Mar 23, 2015 | 30.43 | 30.51 | 30.22 | 30.24 | 2,335,235 | -0.12(-0.39%) |
Mar 20, 2015 | 30.34 | 30.51 | 30.18 | 30.36 | 3,276,658 | +0.34(+1.13%) |
Mar 19, 2015 | 30.17 | 30.26 | 29.96 | 30.02 | 2,216,805 | -0.22(-0.74%) |
Mar 18, 2015 | 30.22 | 30.50 | 29.95 | 30.24 | 4,348,406 | -0.15(-0.48%) |
Mar 17, 2015 | 30.06 | 30.40 | 29.89 | 30.39 | 2,786,753 | +0.05(+0.18%) |
Mar 16, 2015 | 29.66 | 30.34 | 29.61 | 30.33 | 3,248,095 | +0.76(+2.58%) |
Mar 13, 2015 | 29.52 | 29.59 | 29.29 | 29.57 | 2,329,784 | +0.08(+0.26%) |
Mar 12, 2015 | 29.13 | 29.57 | 29.12 | 29.49 | 2,132,125 | +0.08(+0.29%) |
Mar 11, 2015 | 29.77 | 29.96 | 29.33 | 29.41 | 2,712,598 | -0.13(-0.43%) |
Mar 10, 2015 | 29.80 | 30.00 | 29.53 | 29.54 | 3,594,606 | -0.44(-1.48%) |
Mar 09, 2015 | 30.17 | 30.50 | 29.94 | 29.98 | 3,745,734 | +0.06(+0.20%) |
Mar 06, 2015 | 29.83 | 30.27 | 29.65 | 29.92 | 5,008,905 | +0.05(+0.17%) |
Mar 05, 2015 | 29.73 | 30.17 | 29.59 | 29.87 | 3,102,175 | +0.18(+0.62%) |
Mar 04, 2015 | 29.37 | 29.83 | 29.17 | 29.69 | 3,934,175 | +0.25(+0.86%) |
Mar 03, 2015 | 29.84 | 29.94 | 29.40 | 29.44 | 5,040,021 | -0.40(-1.35%) |
Mar 02, 2015 | 29.02 | 29.86 | 29.02 | 29.84 | 4,536,967 | +0.99(+3.42%) |
Feb 27, 2015 | 28.92 | 29.05 | 28.77 | 28.85 | 2,748,881 | -0.09(-0.30%) |
Feb 26, 2015 | 28.99 | 29.11 | 28.85 | 28.94 | 2,177,273 | +0.02(+0.06%) |
Feb 25, 2015 | 29.16 | 29.22 | 28.83 | 28.92 | 1,454,262 | -0.24(-0.82%) |
Feb 24, 2015 | 28.91 | 29.23 | 28.71 | 29.16 | 1,541,084 | +0.25(+0.87%) |
Feb 23, 2015 | 28.99 | 29.09 | 28.77 | 28.91 | 1,040,904 | -0.11(-0.39%) |
Feb 20, 2015 | 28.91 | 29.03 | 28.73 | 29.02 | 1,781,062 | +0.07(+0.23%) |
Feb 19, 2015 | 28.93 | 29.07 | 28.81 | 28.96 | 1,303,610 | -0.08(-0.29%) |
Feb 18, 2015 | 28.80 | 29.16 | 28.74 | 29.04 | 1,875,483 | -0.07(-0.23%) |
Feb 17, 2015 | 28.91 | 29.26 | 28.81 | 29.11 | 2,039,457 | +0.05(+0.17%) |
Feb 13, 2015 | 28.93 | 29.06 | 29.06 | 29.06 | 2,254,081 | +0.30(+1.03%) |
Feb 12, 2015 | 28.88 | 29.29 | 28.61 | 28.76 | 3,445,932 | +0.09(+0.30%) |
Feb 11, 2015 | 28.65 | 28.82 | 28.55 | 28.68 | 2,426,185 | +0.07(+0.23%) |
Feb 10, 2015 | 28.33 | 28.63 | 28.03 | 28.61 | 1,436,288 | +0.54(+1.93%) |
Feb 09, 2015 | 28.12 | 28.33 | 27.94 | 28.07 | 1,514,703 | -0.20(-0.72%) |
Feb 06, 2015 | 28.41 | 28.67 | 28.25 | 28.27 | 1,601,121 | -0.15(-0.51%) |
Feb 05, 2015 | 28.34 | 28.48 | 28.21 | 28.42 | 1,564,399 | +0.22(+0.77%) |
Feb 04, 2015 | 28.33 | 28.38 | 28.04 | 28.20 | 1,460,186 | -0.11(-0.38%) |
Feb 03, 2015 | 27.41 | 28.40 | 27.41 | 28.31 | 2,664,585 | +0.74(+2.69%) |