Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.39 | 28.48 | 28.21 | 28.34 | 17,893,662 | -0.08(-0.30%) |
Apr 29, 2015 | 29.10 | 29.19 | 28.34 | 28.42 | 19,889,634 | -0.86(-2.92%) |
Apr 28, 2015 | 29.02 | 29.28 | 28.97 | 29.28 | 11,651,314 | +0.18(+0.60%) |
Apr 27, 2015 | 29.52 | 29.53 | 29.04 | 29.10 | 11,395,527 | -0.38(-1.29%) |
Apr 24, 2015 | 29.73 | 29.80 | 29.46 | 29.48 | 8,674,285 | -0.16(-0.53%) |
Apr 23, 2015 | 29.46 | 29.96 | 29.33 | 29.64 | 14,465,245 | +0.13(+0.44%) |
Apr 22, 2015 | 29.49 | 29.51 | 29.16 | 29.51 | 17,329,496 | +0.01(+0.04%) |
Apr 21, 2015 | 29.88 | 30.00 | 29.45 | 29.50 | 11,434,545 | -0.30(-1.01%) |
Apr 20, 2015 | 29.44 | 29.92 | 29.44 | 29.80 | 15,439,503 | +0.50(+1.70%) |
Apr 17, 2015 | 29.40 | 29.49 | 29.24 | 29.30 | 13,245,591 | -0.17(-0.58%) |
Apr 16, 2015 | 29.43 | 29.67 | 29.22 | 29.47 | 13,370,073 | +0.25(+0.85%) |
Apr 15, 2015 | 29.50 | 29.76 | 29.18 | 29.22 | 10,499,487 | -0.29(-0.98%) |
Apr 14, 2015 | 29.26 | 29.58 | 29.17 | 29.51 | 8,754,438 | +0.20(+0.68%) |
Apr 13, 2015 | 29.64 | 29.71 | 29.27 | 29.31 | 11,888,804 | -0.42(-1.41%) |
Apr 10, 2015 | 29.53 | 30.00 | 29.45 | 29.73 | 11,378,583 | +0.37(+1.25%) |
Apr 09, 2015 | 29.24 | 29.40 | 29.14 | 29.36 | 8,047,800 | +0.14(+0.47%) |
Apr 08, 2015 | 29.19 | 29.43 | 29.06 | 29.23 | 10,391,838 | -0.05(-0.15%) |
Apr 07, 2015 | 29.22 | 29.51 | 29.16 | 29.27 | 13,015,865 | +0.12(+0.41%) |
Apr 06, 2015 | 28.89 | 29.39 | 28.88 | 29.15 | 13,379,416 | +0.17(+0.59%) |
Apr 02, 2015 | 28.55 | 28.98 | 28.98 | 28.98 | 15,897,869 | +0.50(+1.77%) |
Apr 01, 2015 | 28.40 | 28.54 | 28.05 | 28.48 | 13,721,623 | +0.16(+0.56%) |
Mar 31, 2015 | 28.60 | 28.60 | 28.31 | 28.32 | 13,963,237 | -0.29(-1.01%) |
Mar 30, 2015 | 28.71 | 28.76 | 28.51 | 28.61 | 12,744,752 | +0.11(+0.38%) |
Mar 27, 2015 | 28.26 | 28.55 | 28.24 | 28.50 | 15,130,978 | +0.19(+0.68%) |
Mar 26, 2015 | 28.13 | 28.61 | 27.76 | 28.31 | 25,697,316 | -0.08(-0.30%) |
Mar 25, 2015 | 29.03 | 29.03 | 28.39 | 28.39 | 17,996,826 | -0.54(-1.88%) |
Mar 24, 2015 | 29.17 | 29.44 | 28.94 | 28.94 | 12,759,083 | -0.29(-0.99%) |
Mar 23, 2015 | 29.05 | 29.42 | 29.05 | 29.23 | 15,277,271 | +0.11(+0.39%) |
Mar 20, 2015 | 29.08 | 29.24 | 28.99 | 29.11 | 24,273,742 | +0.09(+0.29%) |
Mar 19, 2015 | 29.00 | 29.18 | 28.91 | 29.03 | 11,829,338 | -0.04(-0.14%) |
Mar 18, 2015 | 29.08 | 29.25 | 28.39 | 29.07 | 24,816,816 | -0.16(-0.54%) |
Mar 17, 2015 | 29.34 | 29.42 | 28.96 | 29.23 | 10,683,347 | -0.27(-0.90%) |
Mar 16, 2015 | 29.30 | 29.49 | 29.27 | 29.49 | 13,469,725 | +0.40(+1.36%) |
Mar 13, 2015 | 29.40 | 29.41 | 28.92 | 29.10 | 14,051,458 | -0.35(-1.19%) |
Mar 12, 2015 | 29.49 | 29.66 | 29.40 | 29.45 | 14,025,950 | +0.18(+0.60%) |
Mar 11, 2015 | 29.94 | 29.98 | 29.18 | 29.27 | 16,077,847 | -0.55(-1.84%) |
Mar 10, 2015 | 29.98 | 30.07 | 29.76 | 29.82 | 9,925,291 | -0.35(-1.17%) |
Mar 09, 2015 | 30.11 | 30.24 | 29.93 | 30.17 | 11,172,221 | +0.26(+0.86%) |
Mar 06, 2015 | 30.99 | 31.01 | 29.82 | 29.92 | 21,773,982 | -1.19(-3.84%) |
Mar 05, 2015 | 31.41 | 31.44 | 31.01 | 31.11 | 9,902,775 | -0.16(-0.52%) |
Mar 04, 2015 | 31.54 | 31.65 | 31.20 | 31.27 | 9,740,194 | -0.38(-1.19%) |
Mar 03, 2015 | 31.67 | 31.77 | 31.43 | 31.65 | 7,902,105 | -0.02(-0.07%) |
Mar 02, 2015 | 31.55 | 31.78 | 31.52 | 31.67 | 8,797,572 | +0.12(+0.37%) |
Feb 27, 2015 | 31.44 | 31.73 | 31.36 | 31.55 | 8,845,029 | +0.11(+0.36%) |
Feb 26, 2015 | 31.24 | 31.50 | 31.17 | 31.44 | 7,991,679 | +0.25(+0.81%) |
Feb 25, 2015 | 31.28 | 31.38 | 31.14 | 31.19 | 9,143,111 | -0.04(-0.14%) |
Feb 24, 2015 | 31.20 | 31.33 | 31.03 | 31.23 | 11,495,650 | +0.12(+0.38%) |
Feb 23, 2015 | 31.24 | 31.34 | 31.09 | 31.12 | 9,394,032 | -0.06(-0.18%) |
Feb 20, 2015 | 31.07 | 31.22 | 30.78 | 31.17 | 12,278,645 | +0.07(+0.23%) |
Feb 19, 2015 | 31.06 | 31.22 | 30.88 | 31.10 | 11,297,650 | +0.13(+0.43%) |
Feb 18, 2015 | 30.77 | 30.96 | 30.71 | 30.96 | 8,275,739 | +0.06(+0.18%) |
Feb 17, 2015 | 30.52 | 31.00 | 30.33 | 30.91 | 12,740,282 | +0.21(+0.69%) |
Feb 13, 2015 | 31.10 | 30.69 | 30.69 | 30.69 | 10,637,922 | -0.44(-1.40%) |
Feb 12, 2015 | 30.72 | 31.13 | 30.59 | 31.13 | 12,875,591 | +0.44(+1.42%) |
Feb 11, 2015 | 30.24 | 30.74 | 30.15 | 30.69 | 14,076,011 | +0.55(+1.84%) |
Feb 10, 2015 | 29.99 | 30.18 | 29.92 | 30.14 | 8,029,538 | +0.34(+1.15%) |
Feb 09, 2015 | 29.80 | 29.98 | 29.66 | 29.80 | 10,374,963 | -0.10(-0.32%) |
Feb 06, 2015 | 30.00 | 30.07 | 29.83 | 29.89 | 13,927,270 | -0.19(-0.63%) |
Feb 05, 2015 | 30.48 | 30.49 | 30.04 | 30.08 | 15,078,463 | -0.20(-0.67%) |
Feb 04, 2015 | 30.37 | 30.62 | 30.20 | 30.29 | 14,611,919 | -0.13(-0.42%) |
Feb 03, 2015 | 30.17 | 30.49 | 30.03 | 30.41 | 17,357,270 | +0.26(+0.86%) |