Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.28 | 28.53 | 28.02 | 28.15 | 2,947,827 | -0.37(-1.30%) |
Apr 29, 2015 | 28.36 | 28.65 | 28.22 | 28.52 | 1,688,952 | +0.01(+0.03%) |
Apr 28, 2015 | 28.03 | 28.52 | 28.03 | 28.51 | 2,036,592 | +0.39(+1.37%) |
Apr 27, 2015 | 28.48 | 28.56 | 28.08 | 28.13 | 2,582,747 | -0.43(-1.52%) |
Apr 24, 2015 | 28.52 | 28.78 | 28.26 | 28.56 | 3,178,938 | +0.15(+0.51%) |
Apr 23, 2015 | 28.18 | 28.55 | 28.07 | 28.41 | 1,834,724 | +0.15(+0.53%) |
Apr 22, 2015 | 27.98 | 28.31 | 27.91 | 28.26 | 1,566,019 | +0.30(+1.08%) |
Apr 21, 2015 | 28.30 | 28.31 | 27.86 | 27.96 | 1,870,202 | -0.12(-0.44%) |
Apr 20, 2015 | 27.84 | 28.24 | 27.69 | 28.09 | 2,283,650 | +0.44(+1.60%) |
Apr 17, 2015 | 27.99 | 28.14 | 27.50 | 27.64 | 3,451,961 | -0.58(-2.06%) |
Apr 16, 2015 | 28.03 | 28.26 | 27.85 | 28.22 | 2,212,612 | +0.04(+0.14%) |
Apr 15, 2015 | 27.70 | 28.27 | 27.67 | 28.18 | 3,044,212 | +0.47(+1.71%) |
Apr 14, 2015 | 27.49 | 27.78 | 27.22 | 27.71 | 2,381,703 | +0.19(+0.69%) |
Apr 13, 2015 | 27.90 | 28.01 | 27.47 | 27.52 | 4,056,934 | -0.43(-1.54%) |
Apr 10, 2015 | 27.83 | 28.07 | 27.74 | 27.95 | 3,637,166 | +0.09(+0.33%) |
Apr 09, 2015 | 28.51 | 28.62 | 27.17 | 27.86 | 5,952,271 | -0.76(-2.66%) |
Apr 08, 2015 | 28.60 | 28.79 | 28.45 | 28.62 | 2,091,575 | +0.03(+0.09%) |
Apr 07, 2015 | 28.67 | 28.85 | 28.56 | 28.59 | 1,688,504 | -0.11(-0.37%) |
Apr 06, 2015 | 28.08 | 28.85 | 27.81 | 28.70 | 2,540,042 | +0.41(+1.44%) |
Apr 02, 2015 | 28.55 | 28.29 | 28.29 | 28.29 | 2,284,948 | -0.18(-0.62%) |
Apr 01, 2015 | 27.59 | 28.48 | 27.57 | 28.47 | 5,795,453 | -0.43(-1.47%) |
Mar 31, 2015 | 28.76 | 29.09 | 28.68 | 28.89 | 2,231,220 | -0.09(-0.31%) |
Mar 30, 2015 | 28.74 | 29.05 | 28.72 | 28.98 | 2,012,127 | +0.37(+1.30%) |
Mar 27, 2015 | 28.27 | 28.66 | 28.23 | 28.61 | 2,727,454 | +0.41(+1.45%) |
Mar 26, 2015 | 28.01 | 28.37 | 27.90 | 28.20 | 2,741,132 | -0.04(-0.14%) |
Mar 25, 2015 | 29.11 | 29.20 | 28.24 | 28.24 | 3,973,353 | -0.90(-3.09%) |
Mar 24, 2015 | 29.24 | 29.61 | 29.07 | 29.14 | 3,142,856 | -0.14(-0.48%) |
Mar 23, 2015 | 29.18 | 29.45 | 29.04 | 29.28 | 3,461,312 | +0.13(+0.46%) |
Mar 20, 2015 | 28.99 | 29.23 | 28.86 | 29.15 | 4,701,942 | +0.49(+1.70%) |
Mar 19, 2015 | 28.73 | 28.97 | 28.57 | 28.66 | 3,354,526 | -0.01(-0.05%) |
Mar 18, 2015 | 27.97 | 28.93 | 27.89 | 28.67 | 3,792,003 | +0.72(+2.58%) |
Mar 17, 2015 | 27.65 | 28.11 | 27.47 | 27.95 | 4,824,857 | +0.13(+0.48%) |
Mar 16, 2015 | 28.09 | 28.09 | 27.78 | 27.82 | 5,488,196 | +0.01(+0.03%) |
Mar 13, 2015 | 27.92 | 28.07 | 27.68 | 27.81 | 2,615,700 | -0.18(-0.65%) |
Mar 12, 2015 | 27.70 | 28.02 | 27.66 | 27.99 | 3,068,194 | +0.33(+1.20%) |
Mar 11, 2015 | 26.73 | 27.89 | 26.73 | 27.66 | 2,547,467 | -0.08(-0.29%) |
Mar 10, 2015 | 27.94 | 28.06 | 27.74 | 27.74 | 3,172,314 | -0.49(-1.73%) |
Mar 09, 2015 | 28.05 | 28.28 | 27.99 | 28.23 | 2,434,813 | +0.13(+0.47%) |
Mar 06, 2015 | 28.32 | 28.33 | 28.02 | 28.09 | 3,246,860 | -0.22(-0.78%) |
Mar 05, 2015 | 28.32 | 28.47 | 28.07 | 28.32 | 3,267,308 | +0.04(+0.16%) |
Mar 04, 2015 | 28.45 | 28.53 | 28.12 | 28.27 | 3,596,123 | -0.26(-0.90%) |
Mar 03, 2015 | 28.94 | 28.97 | 28.50 | 28.53 | 3,288,529 | -0.57(-1.95%) |
Mar 02, 2015 | 28.80 | 29.10 | 28.77 | 29.10 | 4,233,926 | +0.28(+0.98%) |
Feb 27, 2015 | 28.78 | 28.95 | 28.18 | 28.81 | 3,303,818 | -0.27(-0.91%) |
Feb 26, 2015 | 29.45 | 29.51 | 29.02 | 29.08 | 3,245,699 | -0.26(-0.88%) |
Feb 25, 2015 | 28.99 | 29.33 | 28.88 | 29.33 | 2,763,333 | +0.36(+1.25%) |
Feb 24, 2015 | 28.72 | 29.01 | 28.59 | 28.97 | 1,488,194 | +0.10(+0.34%) |
Feb 23, 2015 | 29.10 | 29.10 | 28.83 | 28.87 | 2,804,780 | -0.21(-0.73%) |
Feb 20, 2015 | 28.84 | 29.10 | 28.67 | 29.09 | 2,109,621 | +0.27(+0.95%) |
Feb 19, 2015 | 28.86 | 28.91 | 28.74 | 28.81 | 2,632,569 | -0.06(-0.21%) |
Feb 18, 2015 | 28.86 | 28.98 | 28.74 | 28.87 | 2,144,656 | +0.01(+0.03%) |
Feb 17, 2015 | 28.74 | 28.90 | 28.54 | 28.86 | 2,482,689 | +0.18(+0.62%) |
Feb 13, 2015 | 28.56 | 28.69 | 28.69 | 28.69 | 2,228,203 | +0.20(+0.69%) |
Feb 12, 2015 | 27.25 | 28.50 | 27.25 | 28.49 | 2,226,562 | +0.22(+0.79%) |
Feb 11, 2015 | 28.43 | 28.54 | 28.20 | 28.27 | 2,539,521 | -0.12(-0.43%) |
Feb 10, 2015 | 28.18 | 28.42 | 27.84 | 28.39 | 3,907,518 | +0.30(+1.08%) |
Feb 09, 2015 | 28.10 | 28.38 | 27.98 | 28.09 | 5,120,594 | -0.07(-0.27%) |
Feb 06, 2015 | 28.05 | 28.24 | 27.93 | 28.16 | 3,805,324 | +0.22(+0.79%) |
Feb 05, 2015 | 27.72 | 27.95 | 27.62 | 27.94 | 3,147,410 | +0.24(+0.86%) |
Feb 04, 2015 | 27.32 | 27.71 | 27.19 | 27.70 | 5,021,880 | +0.29(+1.06%) |
Feb 03, 2015 | 26.86 | 27.43 | 26.81 | 27.41 | 3,363,289 | +0.68(+2.53%) |