Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.91 | 30.25 | 29.42 | 29.57 | 1,242,063 | -0.28(-0.94%) |
Apr 29, 2015 | 29.43 | 30.00 | 29.29 | 29.85 | 1,233,750 | +0.26(+0.88%) |
Apr 28, 2015 | 29.67 | 30.01 | 29.36 | 29.59 | 1,100,671 | +0.05(+0.16%) |
Apr 27, 2015 | 29.63 | 30.21 | 29.05 | 29.54 | 1,527,422 | +0.35(+1.19%) |
Apr 24, 2015 | 29.29 | 29.75 | 29.13 | 29.19 | 1,385,582 | +0.07(+0.23%) |
Apr 23, 2015 | 29.00 | 29.49 | 28.87 | 29.12 | 1,885,770 | +0.32(+1.11%) |
Apr 22, 2015 | 28.09 | 29.59 | 27.86 | 28.80 | 2,861,167 | +0.78(+2.80%) |
Apr 21, 2015 | 28.58 | 28.72 | 27.82 | 28.02 | 1,101,785 | -0.46(-1.60%) |
Apr 20, 2015 | 29.02 | 29.21 | 28.03 | 28.47 | 1,383,049 | -0.55(-1.90%) |
Apr 17, 2015 | 29.56 | 29.79 | 28.67 | 29.03 | 1,121,656 | -0.74(-2.47%) |
Apr 16, 2015 | 29.92 | 30.01 | 29.49 | 29.76 | 771,777 | -0.20(-0.68%) |
Apr 15, 2015 | 30.61 | 30.61 | 29.31 | 29.97 | 1,653,337 | -0.42(-1.37%) |
Apr 14, 2015 | 30.84 | 30.91 | 30.34 | 30.38 | 1,464,875 | -0.19(-0.63%) |
Apr 13, 2015 | 30.50 | 30.98 | 30.30 | 30.58 | 1,163,376 | +0.01(+0.03%) |
Apr 10, 2015 | 29.62 | 30.63 | 29.52 | 30.57 | 2,065,663 | +0.90(+3.04%) |
Apr 09, 2015 | 28.88 | 29.69 | 28.88 | 29.67 | 1,381,852 | +0.81(+2.82%) |
Apr 08, 2015 | 29.06 | 29.29 | 28.74 | 28.85 | 1,924,981 | -0.11(-0.37%) |
Apr 07, 2015 | 28.20 | 28.99 | 28.03 | 28.96 | 1,457,428 | +0.53(+1.87%) |
Apr 06, 2015 | 27.32 | 28.69 | 27.32 | 28.43 | 1,503,151 | +1.19(+4.37%) |
Apr 02, 2015 | 27.44 | 27.24 | 27.24 | 27.24 | 932,033 | -0.06(-0.21%) |
Apr 01, 2015 | 26.56 | 27.34 | 26.49 | 27.29 | 1,066,290 | +0.72(+2.70%) |
Mar 31, 2015 | 26.94 | 27.33 | 26.47 | 26.58 | 857,502 | -0.58(-2.14%) |
Mar 30, 2015 | 27.10 | 27.40 | 26.66 | 27.16 | 703,060 | +0.15(+0.57%) |
Mar 27, 2015 | 26.86 | 27.14 | 26.20 | 27.00 | 1,262,084 | +0.02(+0.07%) |
Mar 26, 2015 | 27.87 | 28.29 | 26.96 | 26.98 | 1,609,463 | -0.84(-3.03%) |
Mar 25, 2015 | 27.62 | 28.25 | 27.62 | 27.83 | 1,002,061 | +0.39(+1.41%) |
Mar 24, 2015 | 27.96 | 28.24 | 27.33 | 27.44 | 915,008 | -0.52(-1.87%) |
Mar 23, 2015 | 28.17 | 28.83 | 27.69 | 27.96 | 799,546 | -0.65(-2.27%) |
Mar 20, 2015 | 28.27 | 28.80 | 28.22 | 28.61 | 2,129,919 | +0.85(+3.07%) |
Mar 19, 2015 | 27.64 | 28.57 | 27.49 | 27.76 | 1,731,086 | -0.20(-0.73%) |
Mar 18, 2015 | 27.04 | 28.07 | 26.46 | 27.96 | 2,455,662 | +0.76(+2.81%) |
Mar 17, 2015 | 26.60 | 27.65 | 26.23 | 27.20 | 2,385,893 | +0.40(+1.48%) |
Mar 16, 2015 | 26.53 | 26.89 | 25.89 | 26.80 | 1,522,931 | +0.91(+3.52%) |
Mar 13, 2015 | 25.85 | 25.93 | 25.16 | 25.89 | 717,579 | -0.12(-0.45%) |
Mar 12, 2015 | 25.76 | 26.45 | 25.50 | 26.01 | 856,045 | +0.65(+2.56%) |
Mar 11, 2015 | 25.07 | 25.48 | 24.92 | 25.36 | 871,594 | +0.21(+0.85%) |
Mar 10, 2015 | 25.41 | 25.54 | 24.90 | 25.14 | 1,342,348 | -0.40(-1.55%) |
Mar 09, 2015 | 25.60 | 25.85 | 25.07 | 25.54 | 503,116 | -0.09(-0.34%) |
Mar 06, 2015 | 26.21 | 26.34 | 25.31 | 25.63 | 872,373 | -0.55(-2.11%) |
Mar 05, 2015 | 25.60 | 26.34 | 25.54 | 26.18 | 711,352 | +0.56(+2.19%) |
Mar 04, 2015 | 25.12 | 26.13 | 25.04 | 25.62 | 829,409 | +0.36(+1.42%) |
Mar 03, 2015 | 24.98 | 25.15 | 24.98 | 25.26 | 488,630 | +0.26(+1.05%) |
Mar 02, 2015 | 24.82 | 25.52 | 24.54 | 25.00 | 1,078,060 | +0.13(+0.51%) |
Feb 27, 2015 | 24.57 | 25.11 | 24.21 | 24.87 | 775,759 | +0.44(+1.78%) |
Feb 26, 2015 | 24.97 | 24.99 | 24.32 | 24.44 | 1,258,646 | -0.76(-3.00%) |
Feb 25, 2015 | 25.03 | 25.22 | 24.84 | 25.19 | 622,243 | +0.12(+0.46%) |
Feb 24, 2015 | 25.02 | 25.27 | 24.53 | 25.08 | 1,381,648 | +0.15(+0.58%) |
Feb 23, 2015 | 24.92 | 25.31 | 24.75 | 24.93 | 1,485,982 | -0.53(-2.09%) |
Feb 20, 2015 | 25.40 | 25.73 | 25.24 | 25.46 | 589,528 | -0.11(-0.42%) |
Feb 19, 2015 | 25.50 | 25.80 | 24.86 | 25.57 | 1,485,999 | -0.55(-2.11%) |
Feb 18, 2015 | 26.41 | 26.45 | 25.76 | 26.12 | 1,286,329 | -0.34(-1.28%) |
Feb 17, 2015 | 25.95 | 26.90 | 25.86 | 26.46 | 2,022,312 | +0.46(+1.75%) |
Feb 13, 2015 | 25.17 | 26.01 | 26.01 | 26.01 | 2,289,905 | +1.11(+4.47%) |
Feb 12, 2015 | 24.54 | 25.07 | 24.37 | 24.89 | 1,936,429 | +0.75(+3.09%) |
Feb 11, 2015 | 23.81 | 24.24 | 23.72 | 24.15 | 964,156 | -0.06(-0.24%) |
Feb 10, 2015 | 24.22 | 24.46 | 23.48 | 24.21 | 1,033,695 | +0.07(+0.28%) |
Feb 09, 2015 | 24.13 | 24.43 | 23.94 | 24.14 | 1,884,676 | +0.05(+0.20%) |
Feb 06, 2015 | 24.06 | 24.58 | 23.85 | 24.09 | 2,468,472 | -0.11(-0.44%) |
Feb 05, 2015 | 24.14 | 24.55 | 23.80 | 24.20 | 1,945,062 | +0.49(+2.08%) |
Feb 04, 2015 | 23.58 | 24.51 | 23.33 | 23.70 | 1,420,713 | -0.35(-1.45%) |
Feb 03, 2015 | 23.62 | 24.07 | 23.38 | 24.05 | 3,647,433 | +1.06(+4.59%) |