Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.57 | 28.83 | 28.50 | 28.68 | 4,806,674 | -0.02(-0.08%) |
Apr 29, 2015 | 28.82 | 28.84 | 28.48 | 28.70 | 6,459,998 | -0.18(-0.63%) |
Apr 28, 2015 | 28.89 | 28.99 | 28.55 | 28.88 | 4,351,134 | -0.03(-0.10%) |
Apr 27, 2015 | 29.53 | 29.57 | 28.89 | 28.91 | 6,238,342 | -0.65(-2.20%) |
Apr 24, 2015 | 29.75 | 29.86 | 29.44 | 29.56 | 2,342,244 | -0.26(-0.87%) |
Apr 23, 2015 | 29.41 | 29.85 | 29.41 | 29.82 | 2,686,893 | +0.38(+1.28%) |
Apr 22, 2015 | 29.49 | 29.54 | 29.36 | 29.44 | 2,499,217 | +0.07(+0.22%) |
Apr 21, 2015 | 29.39 | 29.48 | 29.08 | 29.38 | 3,533,452 | +0.01(+0.02%) |
Apr 20, 2015 | 29.52 | 29.55 | 29.18 | 29.37 | 4,248,847 | -0.02(-0.07%) |
Apr 17, 2015 | 29.52 | 29.62 | 29.36 | 29.39 | 5,584,705 | -0.23(-0.78%) |
Apr 16, 2015 | 29.73 | 29.87 | 29.59 | 29.62 | 2,107,821 | -0.08(-0.27%) |
Apr 15, 2015 | 29.80 | 29.96 | 29.65 | 29.70 | 3,051,842 | -0.07(-0.22%) |
Apr 14, 2015 | 29.78 | 29.84 | 29.49 | 29.77 | 3,412,530 | +0.06(+0.19%) |
Apr 13, 2015 | 29.80 | 29.87 | 29.36 | 29.71 | 4,943,211 | -0.05(-0.17%) |
Apr 10, 2015 | 30.38 | 30.49 | 29.67 | 29.76 | 8,411,732 | -1.15(-3.72%) |
Apr 09, 2015 | 30.75 | 31.07 | 30.45 | 30.91 | 4,338,314 | +0.23(+0.75%) |
Apr 08, 2015 | 30.96 | 31.19 | 30.55 | 30.68 | 3,560,992 | +0.06(+0.19%) |
Apr 07, 2015 | 30.96 | 31.04 | 30.59 | 30.62 | 3,465,184 | -0.43(-1.40%) |
Apr 06, 2015 | 30.53 | 31.29 | 30.48 | 31.06 | 4,883,714 | +0.46(+1.51%) |
Apr 02, 2015 | 30.68 | 30.59 | 30.59 | 30.59 | 3,532,167 | -0.01(-0.05%) |
Apr 01, 2015 | 31.06 | 31.15 | 30.35 | 30.61 | 5,672,607 | -0.57(-1.82%) |
Mar 31, 2015 | 31.01 | 31.59 | 30.90 | 31.18 | 3,788,596 | +0.14(+0.46%) |
Mar 30, 2015 | 30.91 | 31.20 | 30.79 | 31.03 | 2,984,991 | +0.21(+0.68%) |
Mar 27, 2015 | 30.51 | 30.84 | 30.46 | 30.82 | 3,633,523 | +0.32(+1.04%) |
Mar 26, 2015 | 30.55 | 30.65 | 30.19 | 30.51 | 3,579,733 | -0.07(-0.24%) |
Mar 25, 2015 | 31.03 | 31.15 | 30.56 | 30.58 | 4,395,940 | -0.50(-1.62%) |
Mar 24, 2015 | 31.10 | 31.47 | 31.03 | 31.08 | 6,595,909 | -0.18(-0.58%) |
Mar 23, 2015 | 30.94 | 31.50 | 30.94 | 31.26 | 4,929,964 | +0.21(+0.67%) |
Mar 20, 2015 | 30.85 | 31.24 | 30.68 | 31.05 | 9,212,861 | +0.28(+0.91%) |
Mar 19, 2015 | 30.22 | 30.94 | 30.22 | 30.77 | 7,163,027 | +0.32(+1.04%) |
Mar 18, 2015 | 29.59 | 30.56 | 29.43 | 30.46 | 7,176,165 | +0.76(+2.54%) |
Mar 17, 2015 | 29.66 | 29.77 | 29.48 | 29.70 | 3,151,427 | +0.01(+0.02%) |
Mar 16, 2015 | 29.59 | 29.88 | 29.51 | 29.69 | 4,550,770 | +0.10(+0.34%) |
Mar 13, 2015 | 29.80 | 29.82 | 29.41 | 29.59 | 4,319,640 | -0.21(-0.70%) |
Mar 12, 2015 | 29.33 | 29.84 | 29.25 | 29.80 | 4,169,023 | +0.41(+1.40%) |
Mar 11, 2015 | 29.36 | 29.71 | 29.20 | 29.39 | 5,397,447 | -0.01(-0.05%) |
Mar 10, 2015 | 29.25 | 29.51 | 29.01 | 29.41 | 4,308,677 | +0.06(+0.22%) |
Mar 09, 2015 | 29.28 | 29.46 | 29.07 | 29.34 | 4,026,129 | +0.04(+0.15%) |
Mar 06, 2015 | 29.38 | 29.66 | 29.22 | 29.30 | 6,360,464 | -0.51(-1.71%) |
Mar 05, 2015 | 30.21 | 30.27 | 29.69 | 29.81 | 5,456,002 | -0.43(-1.43%) |
Mar 04, 2015 | 30.33 | 30.20 | 30.00 | 30.24 | 4,437,331 | +0.04(+0.12%) |
Mar 03, 2015 | 30.37 | 30.43 | 30.00 | 30.20 | 7,845,179 | +0.41(+1.38%) |
Mar 02, 2015 | 29.70 | 29.90 | 29.48 | 29.79 | 7,448,476 | -0.14(-0.46%) |
Feb 27, 2015 | 29.79 | 30.36 | 29.56 | 29.93 | 17,148,094 | +0.89(+3.05%) |
Feb 26, 2015 | 29.03 | 29.15 | 28.79 | 29.05 | 8,363,978 | +0.06(+0.20%) |
Feb 25, 2015 | 28.84 | 29.15 | 28.74 | 28.99 | 9,046,149 | +0.24(+0.85%) |
Feb 24, 2015 | 28.96 | 29.05 | 28.56 | 28.74 | 6,347,900 | -0.25(-0.87%) |
Feb 23, 2015 | 29.61 | 29.69 | 28.93 | 29.00 | 8,062,452 | -0.50(-1.71%) |
Feb 20, 2015 | 29.61 | 29.68 | 29.31 | 29.50 | 5,037,070 | -0.05(-0.17%) |
Feb 19, 2015 | 29.29 | 29.60 | 29.29 | 29.55 | 4,551,533 | +0.30(+1.03%) |
Feb 18, 2015 | 29.44 | 29.46 | 29.07 | 29.25 | 4,054,625 | -0.19(-0.64%) |
Feb 17, 2015 | 29.54 | 29.64 | 29.07 | 29.43 | 5,582,724 | -0.21(-0.70%) |
Feb 13, 2015 | 29.46 | 29.64 | 29.64 | 29.64 | 5,498,529 | -0.27(-0.89%) |
Feb 12, 2015 | 29.87 | 30.05 | 29.54 | 29.91 | 6,091,707 | +0.24(+0.80%) |
Feb 11, 2015 | 29.38 | 29.84 | 29.23 | 29.67 | 5,541,141 | +0.33(+1.13%) |
Feb 10, 2015 | 29.67 | 29.81 | 29.04 | 29.34 | 8,632,051 | -0.23(-0.78%) |
Feb 09, 2015 | 29.84 | 30.08 | 29.50 | 29.57 | 5,475,693 | -0.50(-1.65%) |
Feb 06, 2015 | 30.08 | 30.31 | 29.78 | 30.07 | 4,380,627 | +0.21(+0.70%) |
Feb 05, 2015 | 30.39 | 30.54 | 29.84 | 29.86 | 6,228,994 | -0.50(-1.64%) |
Feb 04, 2015 | 30.14 | 30.58 | 30.10 | 30.36 | 3,661,183 | -0.01(-0.02%) |
Feb 03, 2015 | 29.87 | 30.43 | 29.77 | 30.36 | 6,371,693 | +0.73(+2.48%) |