Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.80 | 29.13 | 28.51 | 28.57 | 3,245,634 | -0.43(-1.49%) |
Apr 29, 2015 | 28.67 | 29.22 | 28.60 | 29.01 | 3,906,836 | +0.16(+0.55%) |
Apr 28, 2015 | 28.72 | 28.91 | 28.48 | 28.85 | 1,885,278 | +0.18(+0.63%) |
Apr 27, 2015 | 28.47 | 28.84 | 28.35 | 28.67 | 3,457,890 | +0.20(+0.69%) |
Apr 24, 2015 | 28.66 | 28.66 | 28.31 | 28.47 | 2,887,606 | -0.13(-0.47%) |
Apr 23, 2015 | 28.38 | 28.71 | 28.36 | 28.61 | 2,158,786 | +0.12(+0.42%) |
Apr 22, 2015 | 28.38 | 28.61 | 28.35 | 28.49 | 2,386,924 | +0.11(+0.39%) |
Apr 21, 2015 | 28.53 | 28.54 | 28.17 | 28.38 | 4,053,127 | +0.01(+0.03%) |
Apr 20, 2015 | 28.57 | 28.72 | 28.22 | 28.37 | 3,622,757 | +0.02(+0.06%) |
Apr 17, 2015 | 28.45 | 28.81 | 28.10 | 28.35 | 5,858,985 | -0.31(-1.07%) |
Apr 16, 2015 | 28.83 | 28.90 | 28.55 | 28.66 | 3,999,979 | -0.29(-1.01%) |
Apr 15, 2015 | 28.34 | 28.97 | 28.17 | 28.95 | 4,814,849 | +0.68(+2.40%) |
Apr 14, 2015 | 27.84 | 28.36 | 27.77 | 28.27 | 5,679,574 | +0.36(+1.30%) |
Apr 13, 2015 | 27.96 | 28.12 | 27.89 | 27.91 | 3,147,436 | -0.05(-0.17%) |
Apr 10, 2015 | 28.15 | 28.20 | 27.74 | 27.96 | 5,284,732 | -0.21(-0.76%) |
Apr 09, 2015 | 28.13 | 28.31 | 27.94 | 28.17 | 4,168,316 | -0.06(-0.22%) |
Apr 08, 2015 | 28.18 | 28.31 | 27.93 | 28.24 | 4,164,803 | +0.14(+0.51%) |
Apr 07, 2015 | 28.30 | 28.37 | 28.07 | 28.09 | 4,118,734 | -0.18(-0.62%) |
Apr 06, 2015 | 27.74 | 28.36 | 27.63 | 28.27 | 3,424,442 | +0.32(+1.14%) |
Apr 02, 2015 | 27.71 | 27.95 | 27.95 | 27.95 | 5,579,159 | +0.28(+1.01%) |
Apr 01, 2015 | 27.78 | 27.80 | 27.41 | 27.67 | 3,553,049 | -0.15(-0.54%) |
Mar 31, 2015 | 27.73 | 28.01 | 27.51 | 27.82 | 3,753,563 | +0.06(+0.23%) |
Mar 30, 2015 | 27.63 | 27.81 | 27.47 | 27.76 | 4,388,796 | +0.22(+0.80%) |
Mar 27, 2015 | 27.96 | 27.96 | 27.44 | 27.54 | 6,341,855 | -0.35(-1.27%) |
Mar 26, 2015 | 27.80 | 28.00 | 27.67 | 27.89 | 6,590,556 | -0.15(-0.55%) |
Mar 25, 2015 | 28.08 | 28.32 | 27.94 | 28.05 | 5,821,018 | -0.08(-0.29%) |
Mar 24, 2015 | 28.83 | 28.87 | 28.11 | 28.13 | 7,928,319 | -0.62(-2.14%) |
Mar 23, 2015 | 28.65 | 28.91 | 28.58 | 28.74 | 4,965,112 | -0.54(-1.84%) |
Mar 20, 2015 | 28.95 | 29.42 | 28.80 | 29.28 | 5,091,119 | +0.49(+1.69%) |
Mar 19, 2015 | 29.25 | 29.36 | 28.75 | 28.80 | 4,811,895 | -0.47(-1.61%) |
Mar 18, 2015 | 28.86 | 29.47 | 28.66 | 29.27 | 4,176,746 | +0.41(+1.41%) |
Mar 17, 2015 | 29.12 | 29.12 | 28.83 | 28.86 | 2,790,864 | -0.30(-1.02%) |
Mar 16, 2015 | 29.01 | 29.16 | 28.79 | 29.16 | 2,688,579 | +0.27(+0.94%) |
Mar 13, 2015 | 29.20 | 29.38 | 28.61 | 28.89 | 4,939,049 | -0.46(-1.58%) |
Mar 12, 2015 | 29.59 | 30.49 | 29.20 | 29.35 | 5,120,466 | -0.32(-1.08%) |
Mar 11, 2015 | 29.71 | 29.90 | 29.49 | 29.67 | 3,046,767 | -0.10(-0.33%) |
Mar 10, 2015 | 29.93 | 30.02 | 29.76 | 29.77 | 5,164,068 | -0.39(-1.30%) |
Mar 09, 2015 | 29.98 | 30.20 | 29.85 | 30.16 | 4,048,028 | +0.19(+0.63%) |
Mar 06, 2015 | 30.13 | 30.41 | 29.89 | 29.97 | 3,150,439 | -0.27(-0.90%) |
Mar 05, 2015 | 29.67 | 30.29 | 29.60 | 30.24 | 3,560,925 | +0.58(+1.97%) |
Mar 04, 2015 | 29.77 | 29.84 | 29.48 | 29.66 | 5,090,289 | -0.18(-0.60%) |
Mar 03, 2015 | 30.10 | 30.25 | 29.82 | 29.84 | 3,675,473 | -0.43(-1.43%) |
Mar 02, 2015 | 30.04 | 30.55 | 30.01 | 30.27 | 2,781,021 | -0.05(-0.18%) |
Feb 27, 2015 | 30.38 | 30.55 | 30.12 | 30.33 | 3,634,680 | +0.00(+0.00%) |
Feb 26, 2015 | 30.33 | 30.71 | 30.20 | 30.33 | 3,712,580 | +0.02(+0.08%) |
Feb 25, 2015 | 30.33 | 30.43 | 30.22 | 30.30 | 2,723,319 | +0.04(+0.13%) |
Feb 24, 2015 | 30.28 | 30.39 | 29.90 | 30.26 | 4,023,841 | +0.05(+0.16%) |
Feb 23, 2015 | 29.96 | 30.22 | 29.66 | 30.22 | 3,282,500 | +0.24(+0.81%) |
Feb 20, 2015 | 29.74 | 30.07 | 29.53 | 29.97 | 5,099,212 | +0.28(+0.94%) |
Feb 19, 2015 | 29.64 | 29.86 | 29.60 | 29.69 | 3,524,745 | +0.04(+0.12%) |
Feb 18, 2015 | 29.72 | 30.00 | 29.53 | 29.66 | 3,965,459 | +0.01(+0.03%) |
Feb 17, 2015 | 29.86 | 29.96 | 29.17 | 29.65 | 5,828,651 | -0.34(-1.12%) |
Feb 13, 2015 | 29.12 | 29.99 | 29.99 | 29.99 | 6,698,304 | +1.04(+3.59%) |
Feb 12, 2015 | 28.43 | 29.25 | 28.15 | 28.95 | 18,285,786 | -2.27(-7.28%) |
Feb 11, 2015 | 30.77 | 31.31 | 30.69 | 31.22 | 4,143,214 | +0.28(+0.90%) |
Feb 10, 2015 | 30.73 | 30.96 | 30.28 | 30.94 | 2,489,162 | +0.46(+1.51%) |
Feb 09, 2015 | 30.49 | 30.67 | 30.36 | 30.48 | 2,047,241 | -0.02(-0.05%) |
Feb 06, 2015 | 30.53 | 30.89 | 30.17 | 30.50 | 2,497,802 | +0.06(+0.21%) |
Feb 05, 2015 | 30.59 | 30.71 | 30.21 | 30.44 | 2,585,017 | -0.10(-0.33%) |
Feb 04, 2015 | 30.65 | 30.87 | 30.43 | 30.54 | 3,357,621 | -0.27(-0.87%) |
Feb 03, 2015 | 30.11 | 30.83 | 30.00 | 30.80 | 2,904,735 | +0.76(+2.53%) |