Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.67 | 29.67 | 29.28 | 29.49 | 12,711,624 | -0.23(-0.78%) |
Apr 29, 2015 | 29.44 | 29.81 | 29.27 | 29.73 | 8,200,905 | -0.01(-0.02%) |
Apr 28, 2015 | 29.51 | 29.74 | 29.35 | 29.73 | 6,820,132 | +0.23(+0.77%) |
Apr 27, 2015 | 29.95 | 29.99 | 29.47 | 29.51 | 6,158,117 | -0.37(-1.23%) |
Apr 24, 2015 | 29.75 | 30.11 | 29.71 | 29.87 | 5,235,390 | +0.12(+0.40%) |
Apr 23, 2015 | 29.61 | 29.89 | 29.59 | 29.75 | 6,091,991 | +0.14(+0.47%) |
Apr 22, 2015 | 29.69 | 29.80 | 29.48 | 29.61 | 6,524,282 | +0.04(+0.14%) |
Apr 21, 2015 | 29.83 | 30.04 | 29.50 | 29.57 | 7,153,853 | -0.23(-0.76%) |
Apr 20, 2015 | 29.46 | 30.00 | 29.37 | 29.80 | 7,205,959 | +0.43(+1.47%) |
Apr 17, 2015 | 29.31 | 29.57 | 29.27 | 29.37 | 6,385,339 | +0.00(+0.00%) |
Apr 16, 2015 | 29.43 | 29.49 | 29.16 | 29.37 | 5,704,477 | -0.06(-0.20%) |
Apr 15, 2015 | 29.52 | 29.79 | 29.37 | 29.43 | 5,824,723 | -0.10(-0.34%) |
Apr 14, 2015 | 29.47 | 29.61 | 29.37 | 29.53 | 5,218,061 | +0.10(+0.34%) |
Apr 13, 2015 | 29.61 | 29.72 | 29.37 | 29.43 | 4,894,492 | -0.28(-0.94%) |
Apr 10, 2015 | 29.63 | 29.87 | 29.52 | 29.71 | 5,430,885 | +0.10(+0.34%) |
Apr 09, 2015 | 29.42 | 29.62 | 29.19 | 29.61 | 9,643,691 | +0.09(+0.29%) |
Apr 08, 2015 | 29.48 | 29.55 | 29.23 | 29.52 | 9,050,722 | +0.05(+0.18%) |
Apr 07, 2015 | 29.93 | 29.96 | 29.42 | 29.47 | 7,564,741 | -0.44(-1.47%) |
Apr 06, 2015 | 29.83 | 30.25 | 29.81 | 29.91 | 8,269,899 | +0.19(+0.63%) |
Apr 02, 2015 | 29.64 | 29.72 | 29.72 | 29.72 | 5,028,578 | +0.01(+0.04%) |
Apr 01, 2015 | 29.53 | 29.76 | 29.23 | 29.71 | 7,987,734 | +0.23(+0.77%) |
Mar 31, 2015 | 29.47 | 29.60 | 29.27 | 29.48 | 8,708,846 | -0.03(-0.11%) |
Mar 30, 2015 | 29.45 | 29.64 | 29.34 | 29.51 | 6,125,373 | +0.21(+0.73%) |
Mar 27, 2015 | 29.13 | 29.54 | 29.13 | 29.30 | 8,662,051 | +0.17(+0.57%) |
Mar 26, 2015 | 29.32 | 29.51 | 29.09 | 29.13 | 8,934,532 | -0.18(-0.61%) |
Mar 25, 2015 | 29.73 | 29.84 | 29.31 | 29.31 | 6,108,642 | -0.33(-1.10%) |
Mar 24, 2015 | 30.01 | 30.18 | 29.59 | 29.64 | 6,448,266 | -0.43(-1.44%) |
Mar 23, 2015 | 29.99 | 30.20 | 29.97 | 30.07 | 5,658,565 | +0.13(+0.44%) |
Mar 20, 2015 | 29.77 | 30.08 | 29.73 | 29.94 | 10,794,049 | +0.21(+0.69%) |
Mar 19, 2015 | 29.97 | 30.24 | 29.69 | 29.73 | 7,490,204 | -0.32(-1.06%) |
Mar 18, 2015 | 29.51 | 30.29 | 29.38 | 30.05 | 10,637,945 | +0.55(+1.85%) |
Mar 17, 2015 | 29.61 | 29.81 | 29.47 | 29.51 | 5,234,715 | -0.21(-0.69%) |
Mar 16, 2015 | 29.37 | 29.90 | 29.37 | 29.71 | 6,585,249 | +0.45(+1.55%) |
Mar 13, 2015 | 29.56 | 29.59 | 29.13 | 29.26 | 8,549,255 | -0.34(-1.15%) |
Mar 12, 2015 | 29.20 | 29.67 | 29.17 | 29.60 | 9,618,235 | +0.49(+1.69%) |
Mar 11, 2015 | 29.23 | 29.43 | 28.99 | 29.11 | 7,282,468 | -0.14(-0.48%) |
Mar 10, 2015 | 29.28 | 29.66 | 29.15 | 29.25 | 12,856,120 | -0.05(-0.18%) |
Mar 09, 2015 | 29.37 | 29.58 | 29.27 | 29.30 | 9,177,523 | -0.05(-0.18%) |
Mar 06, 2015 | 29.64 | 29.67 | 29.21 | 29.35 | 17,308,870 | -0.62(-2.07%) |
Mar 05, 2015 | 29.93 | 30.11 | 29.84 | 29.97 | 8,148,981 | +0.13(+0.42%) |
Mar 04, 2015 | 29.99 | 30.06 | 29.70 | 29.85 | 5,750,884 | -0.21(-0.71%) |
Mar 03, 2015 | 30.02 | 30.09 | 29.67 | 30.06 | 7,601,637 | +0.19(+0.62%) |
Mar 02, 2015 | 30.49 | 30.49 | 29.73 | 29.87 | 10,533,581 | -0.61(-2.01%) |
Feb 27, 2015 | 30.47 | 30.59 | 30.31 | 30.49 | 6,274,010 | +0.02(+0.07%) |
Feb 26, 2015 | 30.65 | 30.73 | 30.41 | 30.47 | 5,674,958 | -0.11(-0.35%) |
Feb 25, 2015 | 31.30 | 31.32 | 30.53 | 30.57 | 9,000,822 | -0.65(-2.07%) |
Feb 24, 2015 | 30.93 | 31.30 | 30.80 | 31.22 | 8,176,921 | +0.28(+0.90%) |
Feb 23, 2015 | 30.81 | 30.99 | 30.71 | 30.94 | 7,751,572 | +0.22(+0.72%) |
Feb 20, 2015 | 30.70 | 30.77 | 30.36 | 30.72 | 6,143,520 | -0.03(-0.11%) |
Feb 19, 2015 | 31.16 | 31.20 | 30.63 | 30.75 | 6,343,033 | -0.43(-1.39%) |
Feb 18, 2015 | 30.55 | 31.27 | 30.42 | 31.18 | 11,205,568 | +0.87(+2.85%) |
Feb 17, 2015 | 30.42 | 30.72 | 30.11 | 30.32 | 13,498,583 | -0.23(-0.74%) |
Feb 13, 2015 | 30.91 | 30.55 | 30.55 | 30.55 | 13,003,800 | -0.45(-1.46%) |
Feb 12, 2015 | 31.69 | 31.71 | 30.82 | 31.00 | 16,911,942 | -0.58(-1.82%) |
Feb 11, 2015 | 31.88 | 32.05 | 31.38 | 31.57 | 11,627,144 | -0.48(-1.50%) |
Feb 10, 2015 | 31.42 | 32.13 | 31.42 | 32.05 | 8,841,127 | +0.59(+1.86%) |
Feb 09, 2015 | 31.75 | 31.82 | 31.37 | 31.47 | 10,074,431 | -0.25(-0.79%) |
Feb 06, 2015 | 32.55 | 32.56 | 31.52 | 31.72 | 13,599,359 | -1.01(-3.10%) |
Feb 05, 2015 | 32.64 | 32.84 | 32.30 | 32.73 | 9,418,381 | +0.16(+0.51%) |
Feb 04, 2015 | 33.56 | 33.67 | 32.48 | 32.57 | 15,921,502 | -0.88(-2.64%) |
Feb 03, 2015 | 33.43 | 33.55 | 33.16 | 33.45 | 12,588,297 | +0.01(+0.04%) |