Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.20 | 31.58 | 30.44 | 31.20 | 7,228,934 | +0.14(+0.45%) |
Apr 29, 2015 | 30.71 | 31.42 | 30.64 | 31.06 | 6,639,968 | +0.08(+0.27%) |
Apr 28, 2015 | 30.25 | 31.02 | 30.25 | 30.97 | 7,169,655 | +0.79(+2.63%) |
Apr 27, 2015 | 30.38 | 30.79 | 30.13 | 30.18 | 5,079,221 | -0.29(-0.94%) |
Apr 24, 2015 | 30.79 | 30.84 | 29.52 | 30.47 | 9,982,250 | +0.05(+0.15%) |
Apr 23, 2015 | 30.32 | 30.95 | 30.20 | 30.42 | 6,343,278 | +0.21(+0.70%) |
Apr 22, 2015 | 30.26 | 30.57 | 30.04 | 30.21 | 6,517,019 | -0.01(-0.03%) |
Apr 21, 2015 | 30.35 | 30.46 | 30.03 | 30.22 | 5,247,468 | -0.13(-0.43%) |
Apr 20, 2015 | 30.23 | 30.67 | 30.10 | 30.35 | 5,846,878 | +0.03(+0.09%) |
Apr 17, 2015 | 30.20 | 30.58 | 30.04 | 30.32 | 7,576,265 | -0.15(-0.48%) |
Apr 16, 2015 | 30.06 | 30.65 | 29.75 | 30.47 | 7,001,146 | +0.23(+0.76%) |
Apr 15, 2015 | 29.20 | 30.26 | 29.02 | 30.24 | 9,135,395 | +1.18(+4.06%) |
Apr 14, 2015 | 28.56 | 29.08 | 28.55 | 29.06 | 6,349,153 | +0.69(+2.44%) |
Apr 13, 2015 | 28.84 | 28.88 | 28.31 | 28.36 | 3,642,483 | -0.23(-0.81%) |
Apr 10, 2015 | 29.15 | 29.20 | 28.55 | 28.59 | 4,827,399 | -0.53(-1.84%) |
Apr 09, 2015 | 28.44 | 29.23 | 28.25 | 29.13 | 6,058,719 | +0.84(+2.97%) |
Apr 08, 2015 | 28.56 | 28.66 | 28.18 | 28.29 | 2,933,721 | -0.11(-0.39%) |
Apr 07, 2015 | 28.23 | 28.62 | 28.14 | 28.40 | 4,835,726 | +0.28(+0.98%) |
Apr 06, 2015 | 28.47 | 28.50 | 27.75 | 28.12 | 5,788,320 | -0.25(-0.88%) |
Apr 02, 2015 | 27.52 | 28.37 | 28.37 | 28.37 | 5,573,749 | +0.68(+2.47%) |
Apr 01, 2015 | 27.19 | 27.90 | 27.19 | 27.69 | 7,988,864 | +0.45(+1.66%) |
Mar 31, 2015 | 26.72 | 27.51 | 26.54 | 27.24 | 4,454,737 | +0.27(+0.99%) |
Mar 30, 2015 | 26.66 | 27.03 | 26.35 | 26.97 | 4,790,222 | +0.53(+2.02%) |
Mar 27, 2015 | 26.58 | 26.81 | 26.36 | 26.44 | 4,393,305 | -0.30(-1.10%) |
Mar 26, 2015 | 27.41 | 27.53 | 26.46 | 26.73 | 4,678,519 | -0.30(-1.09%) |
Mar 25, 2015 | 26.86 | 27.21 | 26.37 | 27.03 | 6,041,518 | +0.36(+1.35%) |
Mar 24, 2015 | 26.32 | 26.74 | 26.25 | 26.67 | 4,076,383 | +0.38(+1.44%) |
Mar 23, 2015 | 26.43 | 26.50 | 26.10 | 26.29 | 4,472,268 | -0.18(-0.66%) |
Mar 20, 2015 | 26.44 | 26.54 | 26.23 | 26.46 | 5,323,460 | +0.34(+1.31%) |
Mar 19, 2015 | 25.87 | 26.29 | 25.75 | 26.12 | 6,397,331 | -0.15(-0.56%) |
Mar 18, 2015 | 25.51 | 26.42 | 25.37 | 26.27 | 7,450,510 | +0.38(+1.46%) |
Mar 17, 2015 | 26.64 | 26.64 | 25.78 | 25.89 | 6,833,024 | -0.14(-0.53%) |
Mar 16, 2015 | 25.75 | 26.04 | 25.53 | 26.03 | 5,175,700 | +0.09(+0.36%) |
Mar 13, 2015 | 25.46 | 25.98 | 25.10 | 25.94 | 6,420,570 | +0.25(+0.97%) |
Mar 12, 2015 | 25.91 | 26.04 | 25.50 | 25.69 | 5,373,055 | -0.06(-0.25%) |
Mar 11, 2015 | 24.86 | 25.87 | 24.75 | 25.75 | 5,283,543 | +0.94(+3.79%) |
Mar 10, 2015 | 25.23 | 25.59 | 24.81 | 24.81 | 5,550,931 | -0.58(-2.29%) |
Mar 09, 2015 | 25.68 | 25.74 | 25.18 | 25.39 | 9,955,842 | -0.36(-1.40%) |
Mar 06, 2015 | 26.04 | 26.26 | 25.67 | 25.75 | 4,467,531 | -0.55(-2.10%) |
Mar 05, 2015 | 26.31 | 26.51 | 25.65 | 26.31 | 5,850,478 | -0.19(-0.73%) |
Mar 04, 2015 | 27.16 | 26.92 | 26.43 | 26.50 | 6,287,351 | -0.42(-1.58%) |
Mar 03, 2015 | 26.90 | 27.27 | 26.63 | 26.92 | 6,057,136 | +0.04(+0.14%) |
Mar 02, 2015 | 26.75 | 27.06 | 26.47 | 26.89 | 8,238,664 | +0.14(+0.52%) |
Feb 27, 2015 | 26.77 | 27.04 | 26.39 | 26.75 | 7,693,703 | +0.09(+0.35%) |
Feb 26, 2015 | 27.44 | 27.44 | 26.05 | 26.66 | 8,059,266 | -0.93(-3.38%) |
Feb 25, 2015 | 26.21 | 27.68 | 26.20 | 27.59 | 9,289,209 | +1.39(+5.32%) |
Feb 24, 2015 | 25.60 | 26.31 | 25.26 | 26.20 | 7,229,981 | +0.76(+2.97%) |
Feb 23, 2015 | 25.50 | 25.97 | 25.20 | 25.44 | 6,923,038 | -0.44(-1.71%) |
Feb 20, 2015 | 25.49 | 26.64 | 25.45 | 25.88 | 7,614,306 | +0.32(+1.26%) |
Feb 19, 2015 | 24.74 | 25.69 | 24.72 | 25.56 | 6,626,663 | +0.18(+0.69%) |
Feb 18, 2015 | 25.62 | 25.99 | 25.33 | 25.38 | 6,879,570 | -0.52(-1.99%) |
Feb 17, 2015 | 25.75 | 26.00 | 25.56 | 25.90 | 4,259,305 | -0.02(-0.07%) |
Feb 13, 2015 | 26.05 | 25.92 | 25.92 | 25.92 | 4,457,199 | +0.17(+0.64%) |
Feb 12, 2015 | 26.34 | 26.47 | 25.63 | 25.75 | 7,033,767 | -0.16(-0.61%) |
Feb 11, 2015 | 25.59 | 26.44 | 25.50 | 25.91 | 7,845,533 | -0.06(-0.25%) |
Feb 10, 2015 | 25.14 | 26.26 | 24.73 | 25.97 | 11,930,164 | +0.87(+3.45%) |
Feb 09, 2015 | 24.88 | 25.46 | 24.88 | 25.11 | 6,756,743 | +0.36(+1.45%) |
Feb 06, 2015 | 24.78 | 25.16 | 24.63 | 24.75 | 6,598,122 | +0.16(+0.64%) |
Feb 05, 2015 | 24.77 | 25.02 | 24.40 | 24.59 | 7,678,482 | +0.03(+0.11%) |
Feb 04, 2015 | 25.00 | 25.01 | 24.41 | 24.56 | 10,868,068 | -0.81(-3.20%) |
Feb 03, 2015 | 25.55 | 25.62 | 24.95 | 25.38 | 11,553,087 | +0.14(+0.55%) |