Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.20 | 29.50 | 28.78 | 28.79 | 4,020,638 | -0.41(-1.40%) |
Apr 29, 2015 | 28.43 | 29.26 | 28.31 | 29.20 | 4,232,348 | +0.68(+2.38%) |
Apr 28, 2015 | 27.85 | 28.64 | 27.79 | 28.52 | 2,805,122 | +0.68(+2.44%) |
Apr 27, 2015 | 28.34 | 28.55 | 27.75 | 27.84 | 2,376,725 | -0.33(-1.17%) |
Apr 24, 2015 | 28.10 | 28.48 | 27.85 | 28.17 | 4,912,834 | -0.02(-0.07%) |
Apr 23, 2015 | 28.44 | 28.77 | 28.18 | 28.19 | 3,823,682 | -0.41(-1.45%) |
Apr 22, 2015 | 27.65 | 28.67 | 27.49 | 28.61 | 5,960,047 | +1.07(+3.90%) |
Apr 21, 2015 | 27.62 | 27.77 | 27.24 | 27.53 | 1,928,137 | -0.08(-0.31%) |
Apr 20, 2015 | 27.65 | 27.89 | 27.57 | 27.61 | 1,556,552 | +0.05(+0.20%) |
Apr 17, 2015 | 28.05 | 28.07 | 27.26 | 27.56 | 2,558,032 | -0.69(-2.44%) |
Apr 16, 2015 | 27.90 | 28.38 | 27.70 | 28.25 | 2,304,058 | +0.32(+1.13%) |
Apr 15, 2015 | 27.81 | 28.20 | 27.60 | 27.93 | 2,540,668 | +0.11(+0.41%) |
Apr 14, 2015 | 27.91 | 28.09 | 27.49 | 27.82 | 2,300,708 | -0.33(-1.17%) |
Apr 13, 2015 | 28.30 | 28.48 | 28.06 | 28.15 | 2,167,432 | -0.11(-0.37%) |
Apr 10, 2015 | 28.35 | 28.38 | 27.98 | 28.25 | 1,637,399 | -0.14(-0.51%) |
Apr 09, 2015 | 28.18 | 28.41 | 27.83 | 28.40 | 2,380,593 | +0.20(+0.69%) |
Apr 08, 2015 | 27.81 | 28.23 | 27.76 | 28.20 | 2,769,536 | +0.45(+1.64%) |
Apr 07, 2015 | 28.14 | 28.33 | 27.74 | 27.75 | 2,107,298 | -0.32(-1.12%) |
Apr 06, 2015 | 28.05 | 28.39 | 27.61 | 28.07 | 2,733,838 | -0.40(-1.41%) |
Apr 02, 2015 | 28.50 | 28.46 | 28.46 | 28.46 | 2,132,000 | +0.00(+0.00%) |
Apr 01, 2015 | 28.45 | 28.50 | 28.06 | 28.46 | 3,292,671 | -0.09(-0.32%) |
Mar 31, 2015 | 28.05 | 28.67 | 27.85 | 28.55 | 3,280,738 | +0.32(+1.12%) |
Mar 30, 2015 | 28.06 | 28.35 | 28.00 | 28.24 | 2,018,753 | +0.39(+1.40%) |
Mar 27, 2015 | 27.40 | 27.90 | 27.29 | 27.85 | 2,742,050 | +0.40(+1.46%) |
Mar 26, 2015 | 27.26 | 27.56 | 26.83 | 27.45 | 4,657,286 | +0.40(+1.48%) |
Mar 25, 2015 | 27.61 | 27.68 | 26.92 | 27.05 | 3,624,228 | -0.54(-1.96%) |
Mar 24, 2015 | 27.88 | 27.88 | 27.56 | 27.59 | 1,713,496 | -0.32(-1.15%) |
Mar 23, 2015 | 27.77 | 28.00 | 27.59 | 27.91 | 2,576,658 | +0.05(+0.18%) |
Mar 20, 2015 | 27.43 | 27.99 | 27.08 | 27.86 | 5,910,289 | +0.54(+1.98%) |
Mar 19, 2015 | 27.83 | 27.84 | 26.95 | 27.32 | 4,497,067 | -0.54(-1.92%) |
Mar 18, 2015 | 28.31 | 28.65 | 27.77 | 27.86 | 6,422,734 | -0.52(-1.85%) |
Mar 17, 2015 | 28.06 | 28.52 | 28.06 | 28.38 | 1,981,513 | +0.10(+0.35%) |
Mar 16, 2015 | 28.08 | 28.43 | 28.05 | 28.28 | 2,741,557 | +0.30(+1.09%) |
Mar 13, 2015 | 27.99 | 28.24 | 27.75 | 27.98 | 3,243,883 | +0.00(+0.00%) |
Mar 12, 2015 | 27.94 | 28.14 | 27.57 | 27.98 | 2,513,310 | +0.26(+0.92%) |
Mar 11, 2015 | 27.59 | 28.07 | 27.37 | 27.72 | 3,743,220 | +0.17(+0.62%) |
Mar 10, 2015 | 27.61 | 28.18 | 27.47 | 27.55 | 5,683,096 | -0.38(-1.36%) |
Mar 09, 2015 | 27.90 | 28.04 | 27.59 | 27.93 | 2,752,775 | +0.08(+0.29%) |
Mar 06, 2015 | 27.28 | 28.13 | 27.19 | 27.85 | 7,106,354 | +0.88(+3.26%) |
Mar 05, 2015 | 26.60 | 27.00 | 26.46 | 26.97 | 3,199,434 | +0.45(+1.72%) |
Mar 04, 2015 | 26.44 | 26.84 | 26.48 | 26.52 | 3,152,265 | +0.04(+0.13%) |
Mar 03, 2015 | 26.49 | 26.79 | 26.25 | 26.48 | 2,551,774 | -0.01(-0.04%) |
Mar 02, 2015 | 26.15 | 26.49 | 25.99 | 26.49 | 2,757,192 | +0.45(+1.75%) |
Feb 27, 2015 | 25.98 | 26.23 | 25.96 | 26.04 | 3,512,135 | -0.04(-0.17%) |
Feb 26, 2015 | 26.38 | 26.49 | 25.95 | 26.08 | 1,958,336 | -0.28(-1.06%) |
Feb 25, 2015 | 26.43 | 26.56 | 26.22 | 26.36 | 1,565,155 | -0.07(-0.26%) |
Feb 24, 2015 | 26.09 | 26.80 | 25.96 | 26.43 | 2,687,506 | +0.39(+1.50%) |
Feb 23, 2015 | 26.15 | 26.15 | 25.85 | 26.04 | 1,471,316 | -0.11(-0.42%) |
Feb 20, 2015 | 25.52 | 26.23 | 25.40 | 26.15 | 2,375,098 | +0.51(+1.99%) |
Feb 19, 2015 | 25.42 | 25.69 | 25.36 | 25.64 | 1,501,990 | +0.11(+0.41%) |
Feb 18, 2015 | 25.72 | 25.85 | 25.30 | 25.54 | 2,107,022 | -0.32(-1.26%) |
Feb 17, 2015 | 25.58 | 25.91 | 25.38 | 25.86 | 2,424,421 | +0.21(+0.82%) |
Feb 13, 2015 | 25.95 | 25.65 | 25.65 | 25.65 | 3,351,500 | -0.26(-1.00%) |
Feb 12, 2015 | 25.63 | 25.95 | 25.50 | 25.91 | 1,734,809 | +0.28(+1.09%) |
Feb 11, 2015 | 25.49 | 25.82 | 25.30 | 25.63 | 2,069,095 | +0.02(+0.06%) |
Feb 10, 2015 | 25.36 | 25.63 | 25.21 | 25.61 | 2,850,491 | +0.52(+2.09%) |
Feb 09, 2015 | 25.25 | 25.41 | 24.98 | 25.09 | 2,443,827 | -0.37(-1.45%) |
Feb 06, 2015 | 25.42 | 26.07 | 25.37 | 25.46 | 5,608,258 | +0.35(+1.39%) |
Feb 05, 2015 | 25.37 | 25.74 | 25.07 | 25.11 | 3,406,808 | -0.19(-0.75%) |
Feb 04, 2015 | 24.82 | 25.40 | 24.81 | 25.30 | 5,560,212 | +0.48(+1.95%) |
Feb 03, 2015 | 23.86 | 24.88 | 23.86 | 24.82 | 4,403,880 | +1.17(+4.93%) |