Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.95 | 32.24 | 30.94 | 31.35 | 6,168,965 | -0.60(-1.87%) |
Apr 29, 2015 | 32.49 | 32.67 | 31.76 | 31.95 | 8,880,680 | -0.77(-2.34%) |
Apr 28, 2015 | 33.12 | 33.16 | 32.16 | 32.71 | 9,246,086 | -0.24(-0.74%) |
Apr 27, 2015 | 32.63 | 34.33 | 32.63 | 32.96 | 16,532,010 | +0.52(+1.61%) |
Apr 24, 2015 | 31.57 | 32.97 | 31.57 | 32.43 | 12,028,231 | +0.99(+3.15%) |
Apr 23, 2015 | 31.70 | 31.80 | 31.29 | 31.44 | 8,708,925 | -0.09(-0.30%) |
Apr 22, 2015 | 31.66 | 31.81 | 31.28 | 31.54 | 7,946,478 | +0.04(+0.12%) |
Apr 21, 2015 | 30.89 | 31.62 | 30.71 | 31.50 | 6,366,262 | +0.67(+2.18%) |
Apr 20, 2015 | 31.11 | 31.19 | 30.52 | 30.83 | 4,849,763 | -0.18(-0.57%) |
Apr 17, 2015 | 30.95 | 31.50 | 30.50 | 31.00 | 7,781,452 | -0.71(-2.24%) |
Apr 16, 2015 | 31.34 | 31.83 | 30.86 | 31.71 | 7,229,242 | +0.37(+1.19%) |
Apr 15, 2015 | 31.60 | 31.98 | 31.20 | 31.34 | 8,337,022 | +0.31(+0.99%) |
Apr 14, 2015 | 31.55 | 31.59 | 30.55 | 31.03 | 11,532,416 | -0.83(-2.61%) |
Apr 13, 2015 | 31.19 | 32.48 | 30.87 | 31.86 | 18,818,262 | +0.82(+2.65%) |
Apr 10, 2015 | 30.55 | 31.35 | 30.40 | 31.04 | 7,769,958 | +0.50(+1.65%) |
Apr 09, 2015 | 30.83 | 31.49 | 30.23 | 30.54 | 9,211,925 | +0.03(+0.09%) |
Apr 08, 2015 | 29.40 | 30.78 | 29.38 | 30.51 | 13,900,416 | +1.55(+5.35%) |
Apr 07, 2015 | 28.15 | 29.74 | 28.14 | 28.96 | 12,487,710 | +0.91(+3.23%) |
Apr 06, 2015 | 27.50 | 28.51 | 27.49 | 28.05 | 11,773,900 | +0.50(+1.83%) |
Apr 02, 2015 | 27.46 | 27.55 | 27.55 | 27.55 | 7,482,582 | +0.25(+0.92%) |
Apr 01, 2015 | 27.51 | 27.72 | 27.10 | 27.30 | 5,459,817 | -0.15(-0.54%) |
Mar 31, 2015 | 27.63 | 27.78 | 27.42 | 27.45 | 4,809,831 | -0.35(-1.24%) |
Mar 30, 2015 | 28.23 | 28.28 | 27.31 | 27.79 | 5,216,664 | -0.31(-1.10%) |
Mar 27, 2015 | 27.92 | 28.21 | 27.76 | 28.10 | 5,588,997 | +0.28(+1.01%) |
Mar 26, 2015 | 27.68 | 28.29 | 27.43 | 27.82 | 6,122,437 | +0.07(+0.24%) |
Mar 25, 2015 | 27.88 | 28.58 | 27.71 | 27.75 | 13,576,043 | -0.03(-0.10%) |
Mar 24, 2015 | 26.89 | 28.02 | 26.82 | 27.78 | 19,377,814 | +0.69(+2.55%) |
Mar 23, 2015 | 27.05 | 27.28 | 26.86 | 27.09 | 8,744,167 | -0.10(-0.38%) |
Mar 20, 2015 | 27.23 | 27.24 | 26.94 | 27.19 | 9,348,761 | +0.16(+0.59%) |
Mar 19, 2015 | 27.09 | 27.21 | 26.75 | 27.03 | 6,796,052 | -0.07(-0.24%) |
Mar 18, 2015 | 26.18 | 27.15 | 26.18 | 27.10 | 10,377,621 | +0.45(+1.68%) |
Mar 17, 2015 | 26.16 | 26.81 | 25.87 | 26.65 | 15,520,502 | +0.76(+2.92%) |
Mar 16, 2015 | 26.03 | 26.33 | 25.61 | 25.89 | 11,093,788 | -0.34(-1.28%) |
Mar 13, 2015 | 26.34 | 26.44 | 25.98 | 26.23 | 9,417,904 | -0.11(-0.43%) |
Mar 12, 2015 | 25.95 | 26.40 | 25.72 | 26.34 | 6,899,334 | +0.64(+2.51%) |
Mar 11, 2015 | 26.29 | 26.29 | 25.32 | 25.70 | 7,482,754 | -0.69(-2.62%) |
Mar 10, 2015 | 26.71 | 26.87 | 25.92 | 26.39 | 9,398,492 | -0.63(-2.32%) |
Mar 09, 2015 | 26.64 | 27.24 | 26.64 | 27.02 | 6,547,726 | +0.28(+1.05%) |
Mar 06, 2015 | 26.62 | 27.35 | 26.62 | 26.74 | 12,286,107 | -0.36(-1.31%) |
Mar 05, 2015 | 26.46 | 27.13 | 25.27 | 27.09 | 10,760,238 | +1.20(+4.62%) |
Mar 04, 2015 | 26.16 | 25.72 | 25.50 | 25.89 | 7,666,810 | +0.18(+0.69%) |
Mar 03, 2015 | 27.37 | 27.93 | 25.54 | 25.72 | 25,867,740 | -0.58(-2.20%) |
Mar 02, 2015 | 26.01 | 26.36 | 25.85 | 26.30 | 10,756,271 | +0.45(+1.73%) |
Feb 27, 2015 | 26.16 | 26.32 | 25.54 | 25.85 | 8,812,670 | -0.31(-1.18%) |
Feb 26, 2015 | 25.75 | 26.48 | 25.41 | 26.16 | 5,821,314 | +0.65(+2.56%) |
Feb 25, 2015 | 25.54 | 25.84 | 25.10 | 25.50 | 6,853,909 | -0.18(-0.69%) |
Feb 24, 2015 | 26.06 | 26.29 | 25.67 | 25.68 | 3,873,045 | -0.58(-2.21%) |
Feb 23, 2015 | 26.34 | 26.61 | 26.16 | 26.26 | 3,959,467 | -0.09(-0.35%) |
Feb 20, 2015 | 26.08 | 26.41 | 25.64 | 26.35 | 4,439,745 | +0.35(+1.37%) |
Feb 19, 2015 | 26.36 | 26.36 | 25.62 | 26.00 | 4,746,343 | -0.16(-0.61%) |
Feb 18, 2015 | 25.60 | 26.61 | 25.40 | 26.16 | 13,511,606 | +0.65(+2.56%) |
Feb 17, 2015 | 24.68 | 25.51 | 24.27 | 25.50 | 6,214,172 | +1.00(+4.08%) |
Feb 13, 2015 | 24.94 | 24.50 | 24.50 | 24.50 | 4,115,372 | -0.25(-1.02%) |
Feb 12, 2015 | 24.91 | 25.22 | 24.62 | 24.76 | 8,451,319 | +0.05(+0.19%) |
Feb 11, 2015 | 24.54 | 25.04 | 24.46 | 24.71 | 6,561,911 | +0.12(+0.49%) |
Feb 10, 2015 | 24.90 | 25.16 | 24.47 | 24.59 | 5,292,977 | -0.27(-1.09%) |
Feb 09, 2015 | 25.04 | 25.55 | 24.74 | 24.86 | 9,011,028 | +0.14(+0.57%) |
Feb 06, 2015 | 24.90 | 25.15 | 24.33 | 24.72 | 5,250,444 | -0.33(-1.31%) |
Feb 05, 2015 | 24.93 | 25.21 | 24.69 | 25.04 | 4,767,489 | +0.09(+0.37%) |
Feb 04, 2015 | 24.50 | 25.14 | 24.38 | 24.95 | 8,522,001 | +0.36(+1.48%) |
Feb 03, 2015 | 23.94 | 24.70 | 23.78 | 24.59 | 11,228,060 | +0.78(+3.30%) |