Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.42 | 30.57 | 29.44 | 29.67 | 10,684,491 | -0.79(-2.59%) |
Apr 29, 2015 | 30.04 | 30.50 | 29.93 | 30.46 | 8,839,923 | +0.37(+1.21%) |
Apr 28, 2015 | 30.00 | 30.23 | 29.91 | 30.09 | 7,020,298 | +0.09(+0.29%) |
Apr 27, 2015 | 30.61 | 30.64 | 29.97 | 30.01 | 7,565,407 | -0.46(-1.52%) |
Apr 24, 2015 | 30.32 | 30.54 | 30.29 | 30.47 | 5,520,234 | +0.01(+0.04%) |
Apr 23, 2015 | 30.57 | 30.65 | 30.37 | 30.46 | 6,765,635 | -0.01(-0.02%) |
Apr 22, 2015 | 30.07 | 30.50 | 29.95 | 30.46 | 6,575,905 | +0.59(+1.96%) |
Apr 21, 2015 | 30.27 | 30.31 | 29.86 | 29.88 | 6,962,607 | -0.39(-1.28%) |
Apr 20, 2015 | 30.08 | 30.48 | 30.08 | 30.27 | 6,695,806 | +0.29(+0.97%) |
Apr 17, 2015 | 29.94 | 30.03 | 29.75 | 29.98 | 7,141,178 | -0.21(-0.69%) |
Apr 16, 2015 | 29.99 | 30.39 | 29.76 | 30.19 | 7,706,565 | +0.15(+0.50%) |
Apr 15, 2015 | 29.69 | 30.15 | 29.59 | 30.03 | 9,334,479 | +0.60(+2.03%) |
Apr 14, 2015 | 29.30 | 29.52 | 29.21 | 29.44 | 8,705,988 | +0.27(+0.93%) |
Apr 13, 2015 | 29.62 | 29.70 | 29.15 | 29.17 | 5,830,530 | -0.32(-1.10%) |
Apr 10, 2015 | 29.44 | 29.51 | 29.33 | 29.49 | 5,306,836 | +0.09(+0.32%) |
Apr 09, 2015 | 29.28 | 29.53 | 29.16 | 29.40 | 6,184,149 | +0.25(+0.86%) |
Apr 08, 2015 | 29.30 | 29.41 | 29.02 | 29.15 | 4,321,496 | -0.14(-0.48%) |
Apr 07, 2015 | 29.08 | 29.44 | 29.04 | 29.29 | 6,750,219 | +0.13(+0.46%) |
Apr 06, 2015 | 29.43 | 29.43 | 29.12 | 29.15 | 8,058,258 | +0.00(+0.00%) |
Apr 02, 2015 | 28.84 | 29.15 | 29.15 | 29.15 | 5,522,417 | +0.14(+0.50%) |
Apr 01, 2015 | 29.49 | 29.56 | 28.97 | 29.01 | 9,223,196 | -0.31(-1.07%) |
Mar 31, 2015 | 29.09 | 29.50 | 29.00 | 29.32 | 9,338,023 | -0.03(-0.10%) |
Mar 30, 2015 | 28.84 | 29.45 | 28.81 | 29.35 | 8,781,197 | +0.79(+2.76%) |
Mar 27, 2015 | 28.38 | 28.81 | 28.28 | 28.56 | 8,584,277 | +0.01(+0.04%) |
Mar 26, 2015 | 28.79 | 28.84 | 28.38 | 28.55 | 8,858,583 | +0.12(+0.41%) |
Mar 25, 2015 | 28.43 | 29.65 | 28.34 | 28.44 | 10,913,575 | +0.23(+0.80%) |
Mar 24, 2015 | 28.53 | 28.66 | 28.17 | 28.21 | 8,997,835 | -0.23(-0.82%) |
Mar 23, 2015 | 28.06 | 28.56 | 27.98 | 28.44 | 9,092,204 | +0.46(+1.64%) |
Mar 20, 2015 | 27.95 | 28.24 | 27.80 | 27.98 | 10,537,694 | +0.20(+0.73%) |
Mar 19, 2015 | 27.83 | 28.06 | 27.59 | 27.78 | 6,485,198 | -0.31(-1.09%) |
Mar 18, 2015 | 27.00 | 28.24 | 26.87 | 28.09 | 11,130,917 | +0.97(+3.57%) |
Mar 17, 2015 | 26.85 | 27.20 | 26.81 | 27.12 | 8,956,269 | +0.03(+0.11%) |
Mar 16, 2015 | 26.55 | 27.12 | 26.55 | 27.09 | 7,735,840 | +0.35(+1.30%) |
Mar 13, 2015 | 26.63 | 26.78 | 26.49 | 26.74 | 9,829,673 | -0.13(-0.50%) |
Mar 12, 2015 | 26.90 | 27.01 | 26.80 | 26.88 | 13,263,116 | +0.08(+0.28%) |
Mar 11, 2015 | 27.24 | 27.33 | 26.75 | 26.80 | 11,610,996 | -0.50(-1.85%) |
Mar 10, 2015 | 27.33 | 27.66 | 27.26 | 27.30 | 9,163,634 | -0.36(-1.28%) |
Mar 09, 2015 | 27.47 | 28.00 | 27.42 | 27.66 | 11,133,664 | +0.30(+1.09%) |
Mar 06, 2015 | 27.30 | 27.68 | 27.22 | 27.36 | 12,216,026 | -0.11(-0.40%) |
Mar 05, 2015 | 27.99 | 28.14 | 27.47 | 27.47 | 10,766,038 | -0.53(-1.88%) |
Mar 04, 2015 | 28.14 | 28.14 | 27.48 | 28.00 | 10,709,502 | -0.14(-0.51%) |
Mar 03, 2015 | 28.19 | 28.40 | 27.90 | 28.14 | 11,568,326 | +0.07(+0.24%) |
Mar 02, 2015 | 28.08 | 28.20 | 27.72 | 28.07 | 10,500,680 | -0.01(-0.02%) |
Feb 27, 2015 | 28.11 | 28.15 | 27.83 | 28.08 | 11,251,920 | +0.13(+0.47%) |
Feb 26, 2015 | 28.08 | 28.27 | 27.75 | 27.95 | 11,479,499 | -0.33(-1.15%) |
Feb 25, 2015 | 28.16 | 28.37 | 27.94 | 28.27 | 8,987,745 | +0.05(+0.16%) |
Feb 24, 2015 | 28.00 | 28.23 | 27.79 | 28.23 | 12,477,572 | +0.09(+0.31%) |
Feb 23, 2015 | 27.66 | 28.33 | 27.66 | 28.14 | 9,802,295 | +0.10(+0.37%) |
Feb 20, 2015 | 28.18 | 28.34 | 27.86 | 28.04 | 15,471,863 | -0.25(-0.89%) |
Feb 19, 2015 | 28.18 | 29.02 | 27.73 | 28.29 | 23,763,794 | +0.42(+1.50%) |
Feb 18, 2015 | 28.18 | 28.26 | 27.72 | 27.87 | 19,774,908 | -0.56(-1.95%) |
Feb 17, 2015 | 28.26 | 28.49 | 27.86 | 28.43 | 12,524,120 | +0.14(+0.49%) |
Feb 13, 2015 | 27.69 | 28.29 | 28.29 | 28.29 | 23,556,624 | +0.82(+3.00%) |
Feb 12, 2015 | 27.41 | 27.60 | 27.18 | 27.47 | 9,039,114 | +0.48(+1.76%) |
Feb 11, 2015 | 26.85 | 27.26 | 26.60 | 26.99 | 17,820,690 | -0.12(-0.44%) |
Feb 10, 2015 | 26.46 | 27.25 | 26.21 | 27.11 | 18,813,188 | +0.74(+2.82%) |
Feb 09, 2015 | 26.62 | 26.85 | 26.26 | 26.37 | 6,761,925 | -0.19(-0.71%) |
Feb 06, 2015 | 26.85 | 26.92 | 26.45 | 26.55 | 11,993,795 | -0.01(-0.04%) |
Feb 05, 2015 | 26.41 | 26.76 | 26.17 | 26.57 | 12,989,108 | +0.60(+2.29%) |
Feb 04, 2015 | 25.98 | 26.34 | 25.78 | 25.97 | 11,386,552 | -0.41(-1.56%) |
Feb 03, 2015 | 25.93 | 26.45 | 25.68 | 26.38 | 19,915,694 | +0.72(+2.79%) |