Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.75 | 29.15 | 28.65 | 28.83 | 16,011,155 | +0.05(+0.17%) |
Apr 29, 2015 | 28.97 | 29.02 | 28.52 | 28.78 | 16,781,958 | -0.26(-0.91%) |
Apr 28, 2015 | 29.41 | 29.59 | 29.03 | 29.05 | 14,090,812 | -0.47(-1.60%) |
Apr 27, 2015 | 30.07 | 30.21 | 29.45 | 29.52 | 9,789,776 | -0.48(-1.60%) |
Apr 24, 2015 | 29.87 | 30.08 | 29.85 | 30.00 | 8,516,169 | +0.32(+1.09%) |
Apr 23, 2015 | 29.43 | 29.80 | 29.43 | 29.68 | 11,019,230 | +0.23(+0.77%) |
Apr 22, 2015 | 30.10 | 30.15 | 29.12 | 29.45 | 17,333,292 | -0.60(-2.00%) |
Apr 21, 2015 | 29.88 | 30.21 | 29.85 | 30.05 | 11,435,129 | +0.23(+0.77%) |
Apr 20, 2015 | 30.27 | 30.33 | 29.80 | 29.82 | 13,570,922 | -0.23(-0.78%) |
Apr 17, 2015 | 30.54 | 30.56 | 29.95 | 30.06 | 13,204,878 | -0.64(-2.09%) |
Apr 16, 2015 | 30.84 | 30.97 | 30.43 | 30.70 | 12,995,937 | -0.23(-0.73%) |
Apr 15, 2015 | 31.51 | 31.59 | 30.91 | 30.92 | 12,165,207 | -0.55(-1.74%) |
Apr 14, 2015 | 32.02 | 32.10 | 31.41 | 31.47 | 8,799,071 | -0.46(-1.45%) |
Apr 13, 2015 | 32.20 | 32.41 | 31.92 | 31.94 | 6,353,367 | -0.31(-0.96%) |
Apr 10, 2015 | 32.06 | 32.33 | 31.97 | 32.25 | 4,580,069 | +0.11(+0.34%) |
Apr 09, 2015 | 32.18 | 32.36 | 32.09 | 32.14 | 5,412,718 | -0.04(-0.12%) |
Apr 08, 2015 | 32.00 | 32.19 | 31.79 | 32.18 | 5,701,385 | +0.23(+0.71%) |
Apr 07, 2015 | 32.27 | 32.32 | 31.95 | 31.95 | 5,569,146 | -0.26(-0.79%) |
Apr 06, 2015 | 32.10 | 32.45 | 31.99 | 32.20 | 6,647,655 | -0.07(-0.21%) |
Apr 02, 2015 | 32.03 | 32.27 | 32.27 | 32.27 | 10,819,075 | +0.15(+0.47%) |
Apr 01, 2015 | 32.10 | 32.17 | 31.59 | 32.12 | 9,382,722 | +0.05(+0.14%) |
Mar 31, 2015 | 32.23 | 32.42 | 32.07 | 32.08 | 5,589,466 | -0.24(-0.75%) |
Mar 30, 2015 | 32.06 | 32.41 | 31.90 | 32.32 | 5,690,869 | +0.38(+1.19%) |
Mar 27, 2015 | 31.82 | 32.13 | 31.80 | 31.94 | 5,969,436 | +0.10(+0.32%) |
Mar 26, 2015 | 31.59 | 32.11 | 31.49 | 31.84 | 7,937,969 | +0.07(+0.22%) |
Mar 25, 2015 | 32.45 | 32.45 | 31.74 | 31.77 | 9,008,424 | -0.52(-1.62%) |
Mar 24, 2015 | 32.22 | 32.42 | 32.11 | 32.29 | 7,641,197 | +0.10(+0.30%) |
Mar 23, 2015 | 32.07 | 32.53 | 32.07 | 32.19 | 6,327,215 | +0.05(+0.14%) |
Mar 20, 2015 | 31.98 | 32.24 | 31.95 | 32.15 | 12,271,282 | +0.18(+0.56%) |
Mar 19, 2015 | 31.90 | 32.00 | 31.69 | 31.97 | 8,249,028 | +0.25(+0.79%) |
Mar 18, 2015 | 31.81 | 31.85 | 31.30 | 31.72 | 12,155,355 | -0.08(-0.26%) |
Mar 17, 2015 | 32.10 | 32.14 | 31.76 | 31.80 | 9,472,574 | -0.44(-1.36%) |
Mar 16, 2015 | 32.11 | 32.48 | 32.11 | 32.24 | 10,971,803 | +0.29(+0.92%) |
Mar 13, 2015 | 31.92 | 32.12 | 31.73 | 31.95 | 8,660,274 | +0.03(+0.08%) |
Mar 12, 2015 | 31.37 | 31.98 | 31.37 | 31.92 | 14,445,322 | +0.66(+2.11%) |
Mar 11, 2015 | 31.16 | 31.28 | 30.98 | 31.26 | 10,129,496 | +0.30(+0.96%) |
Mar 10, 2015 | 31.31 | 31.34 | 30.95 | 30.96 | 9,642,408 | -0.45(-1.43%) |
Mar 09, 2015 | 31.17 | 31.53 | 31.13 | 31.41 | 11,451,761 | +0.30(+0.97%) |
Mar 06, 2015 | 30.90 | 31.25 | 30.88 | 31.11 | 17,108,466 | +0.02(+0.05%) |
Mar 05, 2015 | 30.75 | 31.37 | 30.38 | 31.09 | 33,995,456 | +1.95(+6.69%) |
Mar 04, 2015 | 29.07 | 29.16 | 28.90 | 29.14 | 14,305,693 | -0.14(-0.47%) |
Mar 03, 2015 | 29.52 | 29.59 | 29.13 | 29.28 | 15,807,660 | -0.40(-1.35%) |
Mar 02, 2015 | 29.72 | 29.92 | 29.58 | 29.68 | 14,527,607 | -0.09(-0.30%) |
Feb 27, 2015 | 30.12 | 30.17 | 29.66 | 29.77 | 15,831,259 | -0.39(-1.30%) |
Feb 26, 2015 | 30.25 | 30.28 | 30.10 | 30.16 | 10,141,857 | -0.11(-0.36%) |
Feb 25, 2015 | 30.46 | 30.72 | 30.16 | 30.27 | 15,417,176 | -0.24(-0.78%) |
Feb 24, 2015 | 30.62 | 30.65 | 30.41 | 30.51 | 7,685,235 | -0.09(-0.30%) |
Feb 23, 2015 | 30.47 | 30.64 | 30.46 | 30.60 | 7,811,389 | +0.15(+0.48%) |
Feb 20, 2015 | 30.37 | 30.51 | 30.28 | 30.46 | 7,792,006 | +0.15(+0.48%) |
Feb 19, 2015 | 30.67 | 30.67 | 30.24 | 30.31 | 9,318,534 | -0.41(-1.35%) |
Feb 18, 2015 | 30.58 | 30.79 | 30.56 | 30.72 | 5,420,677 | +0.08(+0.25%) |
Feb 17, 2015 | 30.36 | 30.73 | 30.28 | 30.65 | 8,339,743 | +0.16(+0.54%) |
Feb 13, 2015 | 30.31 | 30.49 | 30.49 | 30.49 | 12,313,784 | +0.17(+0.57%) |
Feb 12, 2015 | 30.12 | 30.32 | 30.01 | 30.31 | 6,688,938 | +0.31(+1.03%) |
Feb 11, 2015 | 29.97 | 30.04 | 29.82 | 30.00 | 7,806,143 | +0.09(+0.29%) |
Feb 10, 2015 | 29.74 | 29.93 | 29.56 | 29.92 | 7,829,345 | +0.35(+1.19%) |
Feb 09, 2015 | 29.86 | 29.93 | 29.42 | 29.57 | 12,502,159 | -0.36(-1.20%) |
Feb 06, 2015 | 29.90 | 30.01 | 29.75 | 29.93 | 8,991,935 | +0.07(+0.22%) |
Feb 05, 2015 | 29.86 | 29.90 | 29.78 | 29.86 | 8,257,793 | +0.08(+0.28%) |
Feb 04, 2015 | 29.44 | 29.89 | 29.39 | 29.78 | 13,888,701 | +0.35(+1.21%) |
Feb 03, 2015 | 29.20 | 29.52 | 29.09 | 29.42 | 12,935,047 | +0.34(+1.18%) |