Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.08 | 28.56 | 28.05 | 28.33 | 9,489,575 | +0.14(+0.48%) |
Apr 29, 2015 | 28.43 | 28.44 | 27.94 | 28.19 | 7,557,169 | -0.30(-1.06%) |
Apr 28, 2015 | 28.73 | 28.73 | 28.33 | 28.49 | 6,454,482 | -0.17(-0.60%) |
Apr 27, 2015 | 29.08 | 29.12 | 28.65 | 28.66 | 7,218,538 | -0.43(-1.48%) |
Apr 24, 2015 | 29.12 | 29.18 | 29.00 | 29.09 | 5,303,544 | -0.02(-0.06%) |
Apr 23, 2015 | 29.10 | 29.23 | 29.00 | 29.11 | 5,735,858 | -0.04(-0.12%) |
Apr 22, 2015 | 29.08 | 29.23 | 28.87 | 29.15 | 7,577,341 | +0.05(+0.18%) |
Apr 21, 2015 | 29.03 | 29.23 | 29.00 | 29.09 | 7,592,636 | +0.14(+0.48%) |
Apr 20, 2015 | 28.64 | 29.08 | 28.58 | 28.95 | 14,408,481 | +0.32(+1.10%) |
Apr 17, 2015 | 28.98 | 28.98 | 28.56 | 28.64 | 11,922,141 | -0.54(-1.85%) |
Apr 16, 2015 | 29.33 | 29.37 | 29.14 | 29.18 | 6,942,476 | -0.11(-0.39%) |
Apr 15, 2015 | 29.60 | 29.66 | 29.26 | 29.29 | 9,086,579 | -0.24(-0.80%) |
Apr 14, 2015 | 29.88 | 30.02 | 29.50 | 29.53 | 8,689,811 | -0.38(-1.26%) |
Apr 13, 2015 | 30.09 | 30.16 | 29.87 | 29.91 | 5,676,492 | -0.17(-0.57%) |
Apr 10, 2015 | 30.25 | 30.25 | 30.04 | 30.08 | 4,846,784 | -0.04(-0.15%) |
Apr 09, 2015 | 30.45 | 30.65 | 29.96 | 30.12 | 7,343,593 | -0.31(-1.01%) |
Apr 08, 2015 | 30.22 | 30.47 | 30.10 | 30.43 | 4,583,482 | +0.30(+0.99%) |
Apr 07, 2015 | 30.37 | 30.52 | 30.09 | 30.13 | 3,727,384 | -0.29(-0.94%) |
Apr 06, 2015 | 30.25 | 30.67 | 30.17 | 30.41 | 3,613,258 | -0.01(-0.03%) |
Apr 02, 2015 | 30.40 | 30.42 | 30.42 | 30.42 | 3,940,217 | +0.16(+0.54%) |
Apr 01, 2015 | 30.76 | 30.77 | 30.18 | 30.26 | 7,402,014 | -0.48(-1.57%) |
Mar 31, 2015 | 30.88 | 31.16 | 30.73 | 30.74 | 7,314,577 | -0.18(-0.60%) |
Mar 30, 2015 | 30.72 | 31.17 | 30.55 | 30.93 | 8,144,317 | +0.39(+1.26%) |
Mar 27, 2015 | 30.23 | 30.55 | 30.18 | 30.54 | 6,887,298 | +0.25(+0.83%) |
Mar 26, 2015 | 30.36 | 30.39 | 30.02 | 30.29 | 10,073,784 | -0.23(-0.75%) |
Mar 25, 2015 | 30.72 | 30.79 | 30.46 | 30.52 | 12,013,071 | -0.24(-0.77%) |
Mar 24, 2015 | 30.39 | 30.87 | 30.30 | 30.76 | 10,472,714 | +0.26(+0.86%) |
Mar 23, 2015 | 30.41 | 30.84 | 30.32 | 30.49 | 10,358,173 | +0.00(+0.01%) |
Mar 20, 2015 | 29.98 | 30.51 | 29.96 | 30.49 | 13,274,752 | +0.57(+1.92%) |
Mar 19, 2015 | 29.87 | 29.96 | 29.72 | 29.91 | 6,440,456 | +0.09(+0.31%) |
Mar 18, 2015 | 29.98 | 29.98 | 29.28 | 29.82 | 8,032,280 | -0.16(-0.53%) |
Mar 17, 2015 | 29.96 | 30.20 | 29.87 | 29.98 | 6,587,103 | -0.15(-0.51%) |
Mar 16, 2015 | 29.87 | 30.25 | 29.87 | 30.13 | 6,191,256 | +0.29(+0.99%) |
Mar 13, 2015 | 30.12 | 30.12 | 29.61 | 29.84 | 6,058,043 | -0.31(-1.02%) |
Mar 12, 2015 | 29.63 | 30.17 | 29.63 | 30.15 | 5,952,562 | +0.68(+2.29%) |
Mar 11, 2015 | 29.64 | 29.84 | 29.42 | 29.47 | 5,892,059 | -0.20(-0.68%) |
Mar 10, 2015 | 29.83 | 29.95 | 29.62 | 29.67 | 5,385,859 | -0.27(-0.91%) |
Mar 09, 2015 | 29.90 | 30.08 | 29.78 | 29.95 | 4,094,330 | +0.09(+0.29%) |
Mar 06, 2015 | 29.98 | 30.27 | 29.82 | 29.86 | 5,005,258 | -0.30(-1.00%) |
Mar 05, 2015 | 29.98 | 30.24 | 29.98 | 30.16 | 5,662,595 | +0.19(+0.63%) |
Mar 04, 2015 | 30.05 | 30.11 | 29.73 | 29.97 | 5,562,717 | -0.14(-0.47%) |
Mar 03, 2015 | 30.34 | 30.37 | 29.87 | 30.11 | 6,725,121 | -0.38(-1.24%) |
Mar 02, 2015 | 30.18 | 30.57 | 30.12 | 30.49 | 10,035,640 | +0.36(+1.21%) |
Feb 27, 2015 | 29.97 | 30.35 | 29.93 | 30.12 | 8,947,155 | +0.25(+0.84%) |
Feb 26, 2015 | 30.09 | 30.27 | 29.81 | 29.87 | 12,362,088 | -0.57(-1.89%) |
Feb 25, 2015 | 29.05 | 30.66 | 28.75 | 30.45 | 20,941,832 | +0.97(+3.31%) |
Feb 24, 2015 | 30.07 | 30.28 | 29.44 | 29.48 | 14,234,004 | -0.54(-1.81%) |
Feb 23, 2015 | 30.25 | 30.31 | 29.92 | 30.02 | 6,970,564 | -0.14(-0.48%) |
Feb 20, 2015 | 29.75 | 30.20 | 29.69 | 30.16 | 6,049,777 | +0.40(+1.34%) |
Feb 19, 2015 | 29.73 | 29.87 | 29.69 | 29.77 | 5,116,397 | +0.07(+0.22%) |
Feb 18, 2015 | 30.01 | 30.07 | 29.68 | 29.70 | 7,924,658 | -0.40(-1.34%) |
Feb 17, 2015 | 30.46 | 30.46 | 30.02 | 30.10 | 6,856,046 | -0.29(-0.94%) |
Feb 13, 2015 | 30.22 | 30.39 | 30.39 | 30.39 | 6,193,430 | +0.16(+0.52%) |
Feb 12, 2015 | 30.13 | 30.24 | 29.87 | 30.23 | 7,394,251 | +0.23(+0.76%) |
Feb 11, 2015 | 29.97 | 30.12 | 29.88 | 30.00 | 5,718,760 | +0.03(+0.10%) |
Feb 10, 2015 | 29.89 | 30.02 | 29.80 | 29.97 | 6,961,493 | +0.42(+1.43%) |
Feb 09, 2015 | 29.76 | 29.82 | 29.50 | 29.55 | 4,440,459 | -0.33(-1.10%) |
Feb 06, 2015 | 30.00 | 30.16 | 29.75 | 29.88 | 5,091,607 | -0.08(-0.28%) |
Feb 05, 2015 | 29.89 | 30.05 | 29.74 | 29.96 | 6,314,916 | +0.25(+0.84%) |
Feb 04, 2015 | 29.50 | 29.85 | 29.33 | 29.71 | 8,309,652 | +0.25(+0.85%) |
Feb 03, 2015 | 28.94 | 29.50 | 28.93 | 29.46 | 5,712,259 | +0.63(+2.17%) |