Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.90 | 29.30 | 28.80 | 28.98 | 15,927,038 | +0.05(+0.17%) |
Apr 29, 2015 | 29.12 | 29.17 | 28.67 | 28.93 | 16,693,791 | -0.27(-0.91%) |
Apr 28, 2015 | 29.57 | 29.75 | 29.19 | 29.20 | 14,016,784 | -0.48(-1.60%) |
Apr 27, 2015 | 30.23 | 30.37 | 29.61 | 29.67 | 9,738,344 | -0.48(-1.60%) |
Apr 24, 2015 | 30.03 | 30.24 | 30.00 | 30.16 | 8,471,428 | +0.32(+1.09%) |
Apr 23, 2015 | 29.59 | 29.96 | 29.59 | 29.83 | 10,961,339 | +0.23(+0.77%) |
Apr 22, 2015 | 30.26 | 30.31 | 29.28 | 29.61 | 17,242,228 | -0.61(-2.00%) |
Apr 21, 2015 | 30.04 | 30.37 | 30.01 | 30.21 | 11,375,053 | +0.23(+0.77%) |
Apr 20, 2015 | 30.43 | 30.49 | 29.96 | 29.98 | 13,499,625 | -0.24(-0.78%) |
Apr 17, 2015 | 30.71 | 30.73 | 30.11 | 30.22 | 13,135,504 | -0.64(-2.09%) |
Apr 16, 2015 | 31.00 | 31.14 | 30.59 | 30.86 | 12,927,660 | -0.23(-0.73%) |
Apr 15, 2015 | 31.68 | 31.75 | 31.08 | 31.09 | 12,101,295 | -0.55(-1.74%) |
Apr 14, 2015 | 32.19 | 32.27 | 31.58 | 31.64 | 8,752,844 | -0.47(-1.45%) |
Apr 13, 2015 | 32.38 | 32.58 | 32.09 | 32.11 | 6,319,988 | -0.31(-0.96%) |
Apr 10, 2015 | 32.23 | 32.50 | 32.14 | 32.42 | 4,556,007 | +0.11(+0.34%) |
Apr 09, 2015 | 32.35 | 32.53 | 32.26 | 32.31 | 5,384,282 | -0.04(-0.12%) |
Apr 08, 2015 | 32.17 | 32.36 | 31.96 | 32.35 | 5,671,432 | +0.23(+0.71%) |
Apr 07, 2015 | 32.44 | 32.49 | 32.11 | 32.12 | 5,539,888 | -0.26(-0.79%) |
Apr 06, 2015 | 32.27 | 32.62 | 32.16 | 32.38 | 6,612,731 | -0.07(-0.21%) |
Apr 02, 2015 | 32.20 | 32.44 | 32.44 | 32.44 | 10,762,235 | +0.15(+0.47%) |
Apr 01, 2015 | 32.27 | 32.34 | 31.76 | 32.29 | 9,333,429 | +0.05(+0.14%) |
Mar 31, 2015 | 32.40 | 32.59 | 32.24 | 32.24 | 5,560,101 | -0.24(-0.75%) |
Mar 30, 2015 | 32.23 | 32.58 | 32.07 | 32.49 | 5,660,971 | +0.38(+1.19%) |
Mar 27, 2015 | 31.98 | 32.30 | 31.97 | 32.11 | 5,938,075 | +0.10(+0.32%) |
Mar 26, 2015 | 31.76 | 32.28 | 31.65 | 32.00 | 7,896,265 | +0.07(+0.22%) |
Mar 25, 2015 | 32.62 | 32.62 | 31.90 | 31.93 | 8,961,096 | -0.53(-1.62%) |
Mar 24, 2015 | 32.39 | 32.60 | 32.28 | 32.46 | 7,601,053 | +0.10(+0.30%) |
Mar 23, 2015 | 32.24 | 32.70 | 32.24 | 32.36 | 6,293,974 | +0.05(+0.14%) |
Mar 20, 2015 | 32.15 | 32.41 | 32.11 | 32.32 | 12,206,813 | +0.18(+0.56%) |
Mar 19, 2015 | 32.06 | 32.17 | 31.86 | 32.14 | 8,205,690 | +0.25(+0.79%) |
Mar 18, 2015 | 31.98 | 32.02 | 31.47 | 31.88 | 12,091,495 | -0.08(-0.26%) |
Mar 17, 2015 | 32.27 | 32.31 | 31.93 | 31.97 | 9,422,809 | -0.44(-1.36%) |
Mar 16, 2015 | 32.28 | 32.65 | 32.28 | 32.41 | 10,914,161 | +0.29(+0.92%) |
Mar 13, 2015 | 32.09 | 32.29 | 31.90 | 32.11 | 8,614,776 | +0.03(+0.08%) |
Mar 12, 2015 | 31.54 | 32.15 | 31.54 | 32.09 | 14,369,431 | +0.66(+2.11%) |
Mar 11, 2015 | 31.32 | 31.45 | 31.14 | 31.42 | 10,076,279 | +0.30(+0.96%) |
Mar 10, 2015 | 31.48 | 31.50 | 31.11 | 31.13 | 9,591,750 | -0.45(-1.43%) |
Mar 09, 2015 | 31.34 | 31.70 | 31.30 | 31.58 | 11,391,598 | +0.30(+0.97%) |
Mar 06, 2015 | 31.06 | 31.41 | 31.04 | 31.27 | 17,018,584 | +0.02(+0.05%) |
Mar 05, 2015 | 30.92 | 31.53 | 30.54 | 31.26 | 33,816,856 | +1.96(+6.69%) |
Mar 04, 2015 | 29.22 | 29.31 | 29.06 | 29.30 | 14,230,536 | -0.14(-0.47%) |
Mar 03, 2015 | 29.67 | 29.75 | 29.28 | 29.43 | 15,724,612 | -0.40(-1.35%) |
Mar 02, 2015 | 29.87 | 30.07 | 29.74 | 29.84 | 14,451,284 | -0.09(-0.30%) |
Feb 27, 2015 | 30.28 | 30.33 | 29.82 | 29.93 | 15,748,087 | -0.40(-1.30%) |
Feb 26, 2015 | 30.41 | 30.44 | 30.26 | 30.32 | 10,088,575 | -0.11(-0.36%) |
Feb 25, 2015 | 30.62 | 30.88 | 30.32 | 30.43 | 15,336,180 | -0.24(-0.78%) |
Feb 24, 2015 | 30.78 | 30.81 | 30.57 | 30.67 | 7,644,860 | -0.09(-0.30%) |
Feb 23, 2015 | 30.63 | 30.80 | 30.62 | 30.76 | 7,770,351 | +0.15(+0.48%) |
Feb 20, 2015 | 30.53 | 30.67 | 30.44 | 30.62 | 7,751,070 | +0.15(+0.48%) |
Feb 19, 2015 | 30.84 | 30.84 | 30.40 | 30.47 | 9,269,578 | -0.42(-1.35%) |
Feb 18, 2015 | 30.74 | 30.96 | 30.72 | 30.89 | 5,392,199 | +0.08(+0.25%) |
Feb 17, 2015 | 30.52 | 30.89 | 30.44 | 30.81 | 8,295,929 | +0.16(+0.54%) |
Feb 13, 2015 | 30.47 | 30.65 | 30.65 | 30.65 | 12,249,091 | +0.17(+0.57%) |
Feb 12, 2015 | 30.28 | 30.48 | 30.17 | 30.47 | 6,653,796 | +0.31(+1.03%) |
Feb 11, 2015 | 30.13 | 30.20 | 29.98 | 30.16 | 7,765,133 | +0.09(+0.29%) |
Feb 10, 2015 | 29.90 | 30.09 | 29.72 | 30.08 | 7,788,213 | +0.35(+1.19%) |
Feb 09, 2015 | 30.02 | 30.09 | 29.58 | 29.72 | 12,436,478 | -0.36(-1.20%) |
Feb 06, 2015 | 30.06 | 30.17 | 29.91 | 30.08 | 8,944,695 | +0.07(+0.22%) |
Feb 05, 2015 | 30.02 | 30.06 | 29.93 | 30.02 | 8,214,410 | +0.08(+0.28%) |
Feb 04, 2015 | 29.60 | 30.04 | 29.54 | 29.93 | 13,815,736 | +0.36(+1.21%) |
Feb 03, 2015 | 29.35 | 29.68 | 29.25 | 29.58 | 12,867,092 | +0.34(+1.18%) |