Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.19 | 29.19 | 28.55 | 28.63 | 495,506 | -0.67(-2.29%) |
Apr 29, 2015 | 29.35 | 29.48 | 29.18 | 29.30 | 138,334 | -0.20(-0.66%) |
Apr 28, 2015 | 29.16 | 29.59 | 29.09 | 29.50 | 310,366 | +0.38(+1.31%) |
Apr 27, 2015 | 29.55 | 29.55 | 29.06 | 29.11 | 134,319 | -0.28(-0.95%) |
Apr 24, 2015 | 29.49 | 29.61 | 29.28 | 29.39 | 185,263 | -0.13(-0.44%) |
Apr 23, 2015 | 29.24 | 29.57 | 29.20 | 29.52 | 367,122 | +0.24(+0.83%) |
Apr 22, 2015 | 29.20 | 29.28 | 29.01 | 29.28 | 81,315 | +0.09(+0.32%) |
Apr 21, 2015 | 29.12 | 29.23 | 29.09 | 29.19 | 142,905 | +0.13(+0.45%) |
Apr 20, 2015 | 28.72 | 29.11 | 28.72 | 29.06 | 136,830 | +0.40(+1.40%) |
Apr 17, 2015 | 28.93 | 28.93 | 28.52 | 28.66 | 322,961 | -0.42(-1.44%) |
Apr 16, 2015 | 28.98 | 29.18 | 28.98 | 29.08 | 251,882 | -0.02(-0.06%) |
Apr 15, 2015 | 28.98 | 29.19 | 28.87 | 29.10 | 173,737 | +0.22(+0.77%) |
Apr 14, 2015 | 28.85 | 28.96 | 28.81 | 28.87 | 124,564 | -0.02(-0.06%) |
Apr 13, 2015 | 28.95 | 29.07 | 28.87 | 28.89 | 137,927 | -0.08(-0.29%) |
Apr 10, 2015 | 29.00 | 29.11 | 28.93 | 28.98 | 106,654 | -0.01(-0.03%) |
Apr 09, 2015 | 28.99 | 29.10 | 28.85 | 28.98 | 619,858 | -0.03(-0.10%) |
Apr 08, 2015 | 29.00 | 29.12 | 28.86 | 29.01 | 592,618 | +0.01(+0.03%) |
Apr 07, 2015 | 29.16 | 29.25 | 29.00 | 29.00 | 326,660 | -0.16(-0.54%) |
Apr 06, 2015 | 29.34 | 29.42 | 29.09 | 29.16 | 1,016,122 | -0.06(-0.19%) |
Apr 02, 2015 | 28.83 | 29.22 | 29.22 | 29.22 | 3,115,206 | +0.40(+1.39%) |
Apr 01, 2015 | 28.11 | 28.93 | 28.07 | 28.82 | 4,436,903 | +0.68(+2.42%) |
Mar 31, 2015 | 28.39 | 28.48 | 28.11 | 28.14 | 84,833 | -0.38(-1.34%) |
Mar 30, 2015 | 28.45 | 28.55 | 28.32 | 28.52 | 411,562 | +0.20(+0.72%) |
Mar 27, 2015 | 28.32 | 28.34 | 28.17 | 28.31 | 78,976 | +0.07(+0.23%) |
Mar 26, 2015 | 28.07 | 28.42 | 28.05 | 28.25 | 92,009 | +0.02(+0.07%) |
Mar 25, 2015 | 28.89 | 28.90 | 28.23 | 28.23 | 193,588 | -0.64(-2.23%) |
Mar 24, 2015 | 29.02 | 29.14 | 28.87 | 28.87 | 94,218 | -0.24(-0.83%) |
Mar 23, 2015 | 28.98 | 29.22 | 28.93 | 29.11 | 165,789 | +0.16(+0.54%) |
Mar 20, 2015 | 28.76 | 29.05 | 28.67 | 28.96 | 401,434 | +0.34(+1.20%) |
Mar 19, 2015 | 28.71 | 28.75 | 28.51 | 28.61 | 259,677 | -0.16(-0.55%) |
Mar 18, 2015 | 28.15 | 28.83 | 28.15 | 28.77 | 183,508 | +0.53(+1.87%) |
Mar 17, 2015 | 28.07 | 28.29 | 28.07 | 28.24 | 314,425 | +0.00(+0.00%) |
Mar 16, 2015 | 28.05 | 28.29 | 28.03 | 28.24 | 295,913 | +0.25(+0.89%) |
Mar 13, 2015 | 28.23 | 28.23 | 27.78 | 27.99 | 82,314 | -0.20(-0.72%) |
Mar 12, 2015 | 27.97 | 28.12 | 27.70 | 28.20 | 79,673 | +0.35(+1.26%) |
Mar 11, 2015 | 27.84 | 27.94 | 27.70 | 27.84 | 619,192 | +0.12(+0.43%) |
Mar 10, 2015 | 27.98 | 27.98 | 27.68 | 27.72 | 374,798 | -0.43(-1.51%) |
Mar 09, 2015 | 28.02 | 28.17 | 28.02 | 28.15 | 72,657 | +0.06(+0.20%) |
Mar 06, 2015 | 28.38 | 28.43 | 28.03 | 28.09 | 228,303 | -0.45(-1.59%) |
Mar 05, 2015 | 28.51 | 28.58 | 28.46 | 28.55 | 76,513 | +0.08(+0.29%) |
Mar 04, 2015 | 28.59 | 28.61 | 28.36 | 28.47 | 178,880 | -0.15(-0.52%) |
Mar 03, 2015 | 28.60 | 28.78 | 28.52 | 28.61 | 338,965 | -0.02(-0.06%) |
Mar 02, 2015 | 28.57 | 28.64 | 28.46 | 28.63 | 311,691 | +0.08(+0.29%) |
Feb 27, 2015 | 28.40 | 28.60 | 28.37 | 28.55 | 235,730 | +0.17(+0.59%) |
Feb 26, 2015 | 28.48 | 28.48 | 28.30 | 28.38 | 332,990 | -0.06(-0.23%) |
Feb 25, 2015 | 28.16 | 28.46 | 28.11 | 28.45 | 619,694 | +0.31(+1.12%) |
Feb 24, 2015 | 28.04 | 28.22 | 27.94 | 28.13 | 416,276 | -0.06(-0.23%) |
Feb 23, 2015 | 28.37 | 28.37 | 27.98 | 28.20 | 80,545 | -0.24(-0.85%) |
Feb 20, 2015 | 28.25 | 28.45 | 28.15 | 28.44 | 431,849 | +0.18(+0.62%) |
Feb 19, 2015 | 28.43 | 28.78 | 28.22 | 28.26 | 345,156 | -0.12(-0.42%) |
Feb 18, 2015 | 28.54 | 28.54 | 28.25 | 28.38 | 193,337 | -0.24(-0.84%) |
Feb 17, 2015 | 28.71 | 28.71 | 28.45 | 28.62 | 184,355 | -0.01(-0.03%) |
Feb 13, 2015 | 28.61 | 28.63 | 28.63 | 28.63 | 324,405 | +0.11(+0.39%) |
Feb 12, 2015 | 28.42 | 28.54 | 28.37 | 28.52 | 224,180 | +0.15(+0.52%) |
Feb 11, 2015 | 28.21 | 28.41 | 28.20 | 28.37 | 269,503 | +0.09(+0.33%) |
Feb 10, 2015 | 28.20 | 28.31 | 28.05 | 28.28 | 413,315 | +0.26(+0.93%) |
Feb 09, 2015 | 27.98 | 28.23 | 27.98 | 28.02 | 633,384 | -0.02(-0.07%) |
Feb 06, 2015 | 28.04 | 28.13 | 27.91 | 28.04 | 366,645 | +0.12(+0.43%) |
Feb 05, 2015 | 27.79 | 27.98 | 27.71 | 27.92 | 191,638 | +0.31(+1.14%) |
Feb 04, 2015 | 27.49 | 27.90 | 27.48 | 27.60 | 303,254 | -0.05(-0.17%) |
Feb 03, 2015 | 27.13 | 27.66 | 27.09 | 27.65 | 155,537 | +0.67(+2.47%) |