Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.97 | 29.14 | 28.87 | 28.95 | 6,069,490 | -0.31(-1.08%) |
Apr 29, 2015 | 29.25 | 29.32 | 29.05 | 29.27 | 7,095,472 | +0.35(+1.21%) |
Apr 28, 2015 | 28.70 | 28.93 | 28.61 | 28.92 | 4,306,190 | +0.05(+0.18%) |
Apr 27, 2015 | 28.76 | 28.89 | 28.67 | 28.87 | 6,957,073 | +1.03(+3.71%) |
Apr 24, 2015 | 27.85 | 27.91 | 27.69 | 27.83 | 5,616,426 | +0.93(+3.47%) |
Apr 23, 2015 | 26.72 | 26.94 | 26.69 | 26.90 | 3,444,714 | +0.29(+1.10%) |
Apr 22, 2015 | 26.61 | 26.63 | 26.40 | 26.61 | 3,120,973 | +0.01(+0.02%) |
Apr 21, 2015 | 26.66 | 26.80 | 26.59 | 26.60 | 4,156,576 | +0.05(+0.20%) |
Apr 20, 2015 | 26.57 | 26.70 | 26.52 | 26.55 | 3,587,293 | +0.38(+1.45%) |
Apr 17, 2015 | 26.17 | 26.25 | 26.11 | 26.17 | 3,038,073 | -0.33(-1.25%) |
Apr 16, 2015 | 26.51 | 26.56 | 26.38 | 26.50 | 3,774,944 | -0.27(-1.00%) |
Apr 15, 2015 | 26.56 | 26.79 | 26.53 | 26.77 | 2,782,528 | +0.15(+0.55%) |
Apr 14, 2015 | 26.54 | 26.66 | 26.49 | 26.63 | 5,082,874 | +0.22(+0.82%) |
Apr 13, 2015 | 26.43 | 26.49 | 26.29 | 26.41 | 6,839,574 | +0.34(+1.30%) |
Apr 10, 2015 | 26.07 | 26.14 | 25.99 | 26.07 | 3,736,589 | +0.09(+0.34%) |
Apr 09, 2015 | 25.91 | 26.04 | 25.87 | 25.98 | 4,997,013 | +0.45(+1.76%) |
Apr 08, 2015 | 25.72 | 25.75 | 25.38 | 25.54 | 4,873,279 | +0.16(+0.64%) |
Apr 07, 2015 | 25.41 | 25.51 | 25.35 | 25.37 | 5,984,376 | -0.02(-0.07%) |
Apr 06, 2015 | 25.21 | 25.55 | 25.19 | 25.39 | 2,065,600 | +0.22(+0.86%) |
Apr 02, 2015 | 25.13 | 25.17 | 25.17 | 25.17 | 2,257,298 | +0.13(+0.54%) |
Apr 01, 2015 | 25.02 | 25.09 | 24.91 | 25.04 | 3,600,176 | +0.19(+0.77%) |
Mar 31, 2015 | 24.80 | 24.98 | 24.79 | 24.85 | 3,553,907 | -0.35(-1.39%) |
Mar 30, 2015 | 25.17 | 25.29 | 25.14 | 25.20 | 3,321,198 | +0.04(+0.16%) |
Mar 27, 2015 | 25.14 | 25.21 | 25.02 | 25.16 | 3,400,370 | -0.01(-0.02%) |
Mar 26, 2015 | 25.19 | 25.21 | 24.98 | 25.16 | 3,399,136 | -0.06(-0.25%) |
Mar 25, 2015 | 25.40 | 25.43 | 25.20 | 25.23 | 3,731,157 | +0.13(+0.51%) |
Mar 24, 2015 | 25.16 | 25.20 | 25.08 | 25.10 | 3,052,180 | -0.11(-0.44%) |
Mar 23, 2015 | 25.21 | 25.24 | 25.07 | 25.21 | 3,181,116 | -0.20(-0.80%) |
Mar 20, 2015 | 25.24 | 25.50 | 25.16 | 25.41 | 6,060,661 | +0.58(+2.33%) |
Mar 19, 2015 | 24.95 | 24.95 | 24.75 | 24.84 | 3,872,274 | -0.30(-1.21%) |
Mar 18, 2015 | 24.67 | 25.22 | 24.63 | 25.14 | 5,599,437 | +0.49(+1.99%) |
Mar 17, 2015 | 24.51 | 24.70 | 24.49 | 24.65 | 4,133,636 | +0.29(+1.20%) |
Mar 16, 2015 | 24.26 | 24.41 | 24.22 | 24.36 | 2,577,055 | +0.12(+0.48%) |
Mar 13, 2015 | 24.19 | 24.27 | 24.04 | 24.24 | 3,974,775 | -0.24(-1.00%) |
Mar 12, 2015 | 24.53 | 24.55 | 24.32 | 24.49 | 5,941,649 | -0.05(-0.19%) |
Mar 11, 2015 | 24.54 | 24.61 | 24.45 | 24.53 | 3,203,718 | -0.18(-0.71%) |
Mar 10, 2015 | 25.00 | 25.00 | 24.66 | 24.71 | 4,545,708 | -0.35(-1.40%) |
Mar 09, 2015 | 25.14 | 25.17 | 25.00 | 25.06 | 3,192,009 | +0.08(+0.33%) |
Mar 06, 2015 | 25.20 | 25.23 | 24.94 | 24.98 | 4,903,561 | -0.46(-1.79%) |
Mar 05, 2015 | 25.39 | 25.48 | 25.35 | 25.43 | 3,536,281 | -0.10(-0.39%) |
Mar 04, 2015 | 25.55 | 26.14 | 25.39 | 25.53 | 2,555,461 | -0.03(-0.11%) |
Mar 03, 2015 | 25.59 | 25.64 | 25.47 | 25.56 | 2,725,712 | -0.03(-0.13%) |
Mar 02, 2015 | 25.44 | 25.59 | 25.41 | 25.59 | 2,155,659 | +0.14(+0.56%) |
Feb 27, 2015 | 25.50 | 25.54 | 25.43 | 25.45 | 2,677,334 | -0.13(-0.51%) |
Feb 26, 2015 | 25.43 | 25.59 | 25.42 | 25.58 | 2,625,203 | +0.05(+0.18%) |
Feb 25, 2015 | 25.54 | 25.55 | 25.43 | 25.54 | 4,194,283 | -0.15(-0.60%) |
Feb 24, 2015 | 25.43 | 25.72 | 25.43 | 25.69 | 6,353,831 | +0.21(+0.81%) |
Feb 23, 2015 | 25.30 | 25.50 | 25.19 | 25.48 | 6,874,580 | -1.14(-4.28%) |
Feb 20, 2015 | 26.47 | 26.70 | 26.38 | 26.63 | 2,348,150 | +0.25(+0.93%) |
Feb 19, 2015 | 26.49 | 26.56 | 26.36 | 26.38 | 2,258,995 | -0.24(-0.90%) |
Feb 18, 2015 | 26.63 | 26.69 | 26.56 | 26.62 | 3,191,411 | +0.23(+0.89%) |
Feb 17, 2015 | 26.34 | 26.45 | 26.22 | 26.39 | 3,178,804 | +0.07(+0.28%) |
Feb 13, 2015 | 26.24 | 26.31 | 26.31 | 26.31 | 3,238,734 | -0.01(-0.02%) |
Feb 12, 2015 | 26.14 | 26.32 | 26.11 | 26.32 | 3,427,679 | +0.41(+1.59%) |
Feb 11, 2015 | 25.78 | 25.91 | 25.70 | 25.91 | 4,142,801 | -0.11(-0.44%) |
Feb 10, 2015 | 26.17 | 26.20 | 25.91 | 26.02 | 6,115,324 | -0.43(-1.62%) |
Feb 09, 2015 | 26.35 | 26.53 | 26.35 | 26.45 | 3,677,602 | -0.41(-1.51%) |
Feb 06, 2015 | 27.10 | 27.14 | 26.81 | 26.85 | 2,587,153 | +0.01(+0.02%) |
Feb 05, 2015 | 26.69 | 26.88 | 26.65 | 26.85 | 3,055,033 | +0.21(+0.79%) |
Feb 04, 2015 | 26.59 | 26.77 | 26.53 | 26.64 | 2,634,467 | -0.09(-0.32%) |
Feb 03, 2015 | 26.40 | 26.72 | 26.40 | 26.72 | 3,853,361 | +0.43(+1.65%) |