Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.18 | 28.67 | 28.16 | 28.43 | 9,453,644 | +0.14(+0.48%) |
Apr 29, 2015 | 28.54 | 28.55 | 28.05 | 28.30 | 7,528,555 | -0.30(-1.06%) |
Apr 28, 2015 | 28.84 | 28.84 | 28.44 | 28.60 | 6,430,043 | -0.17(-0.60%) |
Apr 27, 2015 | 29.19 | 29.24 | 28.76 | 28.77 | 7,191,206 | -0.43(-1.48%) |
Apr 24, 2015 | 29.24 | 29.29 | 29.11 | 29.20 | 5,283,463 | -0.02(-0.06%) |
Apr 23, 2015 | 29.21 | 29.34 | 29.11 | 29.22 | 5,714,140 | -0.04(-0.12%) |
Apr 22, 2015 | 29.19 | 29.34 | 28.98 | 29.26 | 7,548,650 | +0.05(+0.18%) |
Apr 21, 2015 | 29.14 | 29.35 | 29.11 | 29.20 | 7,563,888 | +0.14(+0.48%) |
Apr 20, 2015 | 28.75 | 29.20 | 28.68 | 29.06 | 14,353,925 | +0.32(+1.10%) |
Apr 17, 2015 | 29.09 | 29.09 | 28.67 | 28.75 | 11,876,999 | -0.54(-1.85%) |
Apr 16, 2015 | 29.44 | 29.48 | 29.25 | 29.29 | 6,916,190 | -0.11(-0.39%) |
Apr 15, 2015 | 29.72 | 29.77 | 29.37 | 29.40 | 9,052,174 | -0.24(-0.80%) |
Apr 14, 2015 | 30.00 | 30.13 | 29.61 | 29.64 | 8,656,909 | -0.38(-1.26%) |
Apr 13, 2015 | 30.20 | 30.27 | 29.98 | 30.02 | 5,654,998 | -0.17(-0.57%) |
Apr 10, 2015 | 30.37 | 30.37 | 30.15 | 30.19 | 4,828,432 | -0.04(-0.15%) |
Apr 09, 2015 | 30.57 | 30.76 | 30.08 | 30.24 | 7,315,788 | -0.31(-1.01%) |
Apr 08, 2015 | 30.34 | 30.59 | 30.21 | 30.54 | 4,566,127 | +0.30(+0.99%) |
Apr 07, 2015 | 30.49 | 30.63 | 30.20 | 30.24 | 3,713,271 | -0.29(-0.94%) |
Apr 06, 2015 | 30.36 | 30.79 | 30.29 | 30.53 | 3,599,577 | -0.01(-0.03%) |
Apr 02, 2015 | 30.51 | 30.54 | 30.54 | 30.54 | 3,925,298 | +0.16(+0.54%) |
Apr 01, 2015 | 30.88 | 30.89 | 30.29 | 30.38 | 7,373,988 | -0.48(-1.57%) |
Mar 31, 2015 | 31.00 | 31.27 | 30.84 | 30.86 | 7,286,881 | -0.18(-0.60%) |
Mar 30, 2015 | 30.84 | 31.29 | 30.67 | 31.05 | 8,113,479 | +0.39(+1.26%) |
Mar 27, 2015 | 30.35 | 30.67 | 30.30 | 30.66 | 6,861,220 | +0.25(+0.83%) |
Mar 26, 2015 | 30.48 | 30.51 | 30.13 | 30.41 | 10,035,641 | -0.23(-0.75%) |
Mar 25, 2015 | 30.84 | 30.90 | 30.58 | 30.64 | 11,967,585 | -0.24(-0.77%) |
Mar 24, 2015 | 30.50 | 30.99 | 30.41 | 30.87 | 10,433,060 | +0.26(+0.86%) |
Mar 23, 2015 | 30.53 | 30.95 | 30.44 | 30.61 | 10,318,953 | +0.00(+0.01%) |
Mar 20, 2015 | 30.09 | 30.62 | 30.08 | 30.61 | 13,224,489 | +0.58(+1.92%) |
Mar 19, 2015 | 29.99 | 30.07 | 29.83 | 30.03 | 6,416,070 | +0.09(+0.31%) |
Mar 18, 2015 | 30.09 | 30.09 | 29.39 | 29.94 | 8,001,867 | -0.16(-0.53%) |
Mar 17, 2015 | 30.07 | 30.32 | 29.99 | 30.09 | 6,562,162 | -0.15(-0.51%) |
Mar 16, 2015 | 29.98 | 30.37 | 29.98 | 30.25 | 6,167,814 | +0.30(+0.99%) |
Mar 13, 2015 | 30.24 | 30.24 | 29.72 | 29.95 | 6,035,105 | -0.31(-1.02%) |
Mar 12, 2015 | 29.75 | 30.29 | 29.75 | 30.26 | 5,930,024 | +0.68(+2.29%) |
Mar 11, 2015 | 29.75 | 29.95 | 29.53 | 29.58 | 5,869,749 | -0.20(-0.68%) |
Mar 10, 2015 | 29.94 | 30.06 | 29.74 | 29.79 | 5,365,467 | -0.27(-0.91%) |
Mar 09, 2015 | 30.01 | 30.19 | 29.90 | 30.06 | 4,078,828 | +0.09(+0.29%) |
Mar 06, 2015 | 30.09 | 30.38 | 29.93 | 29.97 | 4,986,306 | -0.30(-1.00%) |
Mar 05, 2015 | 30.10 | 30.36 | 30.10 | 30.27 | 5,641,154 | +0.19(+0.63%) |
Mar 04, 2015 | 30.17 | 30.23 | 29.84 | 30.09 | 5,541,654 | -0.14(-0.47%) |
Mar 03, 2015 | 30.46 | 30.49 | 29.98 | 30.23 | 6,699,657 | -0.38(-1.24%) |
Mar 02, 2015 | 30.29 | 30.69 | 30.24 | 30.61 | 9,997,641 | +0.37(+1.21%) |
Feb 27, 2015 | 30.08 | 30.46 | 30.04 | 30.24 | 8,913,278 | +0.25(+0.84%) |
Feb 26, 2015 | 30.21 | 30.39 | 29.92 | 29.99 | 12,315,280 | -0.58(-1.89%) |
Feb 25, 2015 | 29.16 | 30.78 | 28.86 | 30.57 | 20,862,538 | +0.98(+3.31%) |
Feb 24, 2015 | 30.19 | 30.40 | 29.55 | 29.59 | 14,180,109 | -0.55(-1.81%) |
Feb 23, 2015 | 30.36 | 30.43 | 30.03 | 30.13 | 6,944,170 | -0.15(-0.48%) |
Feb 20, 2015 | 29.87 | 30.31 | 29.80 | 30.28 | 6,026,870 | +0.40(+1.34%) |
Feb 19, 2015 | 29.84 | 29.99 | 29.81 | 29.88 | 5,097,024 | +0.07(+0.22%) |
Feb 18, 2015 | 30.12 | 30.18 | 29.79 | 29.81 | 7,894,652 | -0.41(-1.34%) |
Feb 17, 2015 | 30.58 | 30.58 | 30.14 | 30.22 | 6,830,086 | -0.29(-0.94%) |
Feb 13, 2015 | 30.33 | 30.50 | 30.50 | 30.50 | 6,169,979 | +0.16(+0.52%) |
Feb 12, 2015 | 30.25 | 30.36 | 29.98 | 30.35 | 7,366,254 | +0.23(+0.76%) |
Feb 11, 2015 | 30.08 | 30.23 | 30.00 | 30.12 | 5,697,107 | +0.03(+0.10%) |
Feb 10, 2015 | 30.00 | 30.14 | 29.92 | 30.09 | 6,935,134 | +0.43(+1.43%) |
Feb 09, 2015 | 29.88 | 29.93 | 29.62 | 29.66 | 4,423,646 | -0.33(-1.10%) |
Feb 06, 2015 | 30.11 | 30.27 | 29.86 | 29.99 | 5,072,329 | -0.08(-0.28%) |
Feb 05, 2015 | 30.00 | 30.17 | 29.85 | 30.07 | 6,291,005 | +0.25(+0.84%) |
Feb 04, 2015 | 29.62 | 29.97 | 29.44 | 29.82 | 8,278,188 | +0.25(+0.85%) |
Feb 03, 2015 | 29.05 | 29.61 | 29.04 | 29.57 | 5,690,630 | +0.63(+2.17%) |