Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.79 | 27.87 | 27.61 | 27.73 | 18,285,350 | -0.08(-0.30%) |
Apr 29, 2015 | 28.47 | 28.57 | 27.74 | 27.81 | 20,325,012 | -0.84(-2.92%) |
Apr 28, 2015 | 28.39 | 28.65 | 28.34 | 28.65 | 11,906,358 | +0.17(+0.60%) |
Apr 27, 2015 | 28.89 | 28.89 | 28.42 | 28.48 | 11,644,972 | -0.37(-1.29%) |
Apr 24, 2015 | 29.09 | 29.16 | 28.83 | 28.85 | 8,864,163 | -0.16(-0.53%) |
Apr 23, 2015 | 28.83 | 29.32 | 28.70 | 29.00 | 14,781,885 | +0.13(+0.44%) |
Apr 22, 2015 | 28.85 | 28.88 | 28.54 | 28.88 | 17,708,832 | +0.01(+0.04%) |
Apr 21, 2015 | 29.24 | 29.36 | 28.82 | 28.87 | 11,684,844 | -0.29(-1.01%) |
Apr 20, 2015 | 28.81 | 29.28 | 28.81 | 29.16 | 15,777,469 | +0.49(+1.70%) |
Apr 17, 2015 | 28.77 | 28.85 | 28.62 | 28.67 | 13,535,533 | -0.17(-0.58%) |
Apr 16, 2015 | 28.80 | 29.03 | 28.59 | 28.84 | 13,662,740 | +0.24(+0.85%) |
Apr 15, 2015 | 28.87 | 29.12 | 28.56 | 28.59 | 10,729,318 | -0.28(-0.98%) |
Apr 14, 2015 | 28.63 | 28.95 | 28.55 | 28.88 | 8,946,070 | +0.19(+0.68%) |
Apr 13, 2015 | 29.00 | 29.07 | 28.64 | 28.68 | 12,149,047 | -0.41(-1.41%) |
Apr 10, 2015 | 28.89 | 29.36 | 28.82 | 29.09 | 11,627,657 | +0.36(+1.25%) |
Apr 09, 2015 | 28.62 | 28.77 | 28.52 | 28.73 | 8,223,964 | +0.13(+0.46%) |
Apr 08, 2015 | 28.56 | 28.80 | 28.43 | 28.60 | 10,619,312 | -0.04(-0.15%) |
Apr 07, 2015 | 28.59 | 28.88 | 28.54 | 28.64 | 13,300,778 | +0.12(+0.41%) |
Apr 06, 2015 | 28.27 | 28.76 | 28.26 | 28.53 | 13,672,288 | +0.17(+0.59%) |
Apr 02, 2015 | 27.93 | 28.36 | 28.36 | 28.36 | 16,245,869 | +0.49(+1.77%) |
Apr 01, 2015 | 27.79 | 27.92 | 27.45 | 27.87 | 14,021,985 | +0.16(+0.56%) |
Mar 31, 2015 | 27.99 | 27.99 | 27.71 | 27.71 | 14,268,888 | -0.28(-1.01%) |
Mar 30, 2015 | 28.10 | 28.15 | 27.90 | 28.00 | 13,023,731 | +0.11(+0.38%) |
Mar 27, 2015 | 27.66 | 27.94 | 27.64 | 27.89 | 15,462,190 | +0.19(+0.68%) |
Mar 26, 2015 | 27.52 | 28.00 | 27.16 | 27.70 | 26,259,822 | -0.08(-0.30%) |
Mar 25, 2015 | 28.41 | 28.41 | 27.78 | 27.79 | 18,390,772 | -0.53(-1.88%) |
Mar 24, 2015 | 28.54 | 28.81 | 28.32 | 28.32 | 13,038,376 | -0.28(-0.99%) |
Mar 23, 2015 | 28.43 | 28.79 | 28.43 | 28.60 | 15,611,686 | +0.11(+0.39%) |
Mar 20, 2015 | 28.46 | 28.62 | 28.37 | 28.49 | 24,805,088 | +0.08(+0.29%) |
Mar 19, 2015 | 28.38 | 28.56 | 28.29 | 28.41 | 12,088,279 | -0.04(-0.14%) |
Mar 18, 2015 | 28.46 | 28.62 | 27.79 | 28.44 | 25,360,048 | -0.16(-0.54%) |
Mar 17, 2015 | 28.71 | 28.79 | 28.34 | 28.60 | 10,917,202 | -0.26(-0.90%) |
Mar 16, 2015 | 28.68 | 28.86 | 28.64 | 28.86 | 13,764,573 | +0.39(+1.36%) |
Mar 13, 2015 | 28.77 | 28.78 | 28.30 | 28.47 | 14,359,040 | -0.34(-1.19%) |
Mar 12, 2015 | 28.86 | 29.03 | 28.77 | 28.82 | 14,332,973 | +0.17(+0.60%) |
Mar 11, 2015 | 29.30 | 29.34 | 28.56 | 28.64 | 16,429,786 | -0.54(-1.84%) |
Mar 10, 2015 | 29.34 | 29.42 | 29.13 | 29.18 | 10,142,553 | -0.35(-1.17%) |
Mar 09, 2015 | 29.47 | 29.59 | 29.29 | 29.53 | 11,416,778 | +0.25(+0.86%) |
Mar 06, 2015 | 30.32 | 30.34 | 29.18 | 29.27 | 22,250,608 | -1.17(-3.84%) |
Mar 05, 2015 | 30.74 | 30.77 | 30.34 | 30.44 | 10,119,544 | -0.16(-0.52%) |
Mar 04, 2015 | 30.87 | 30.97 | 30.53 | 30.60 | 9,953,404 | -0.37(-1.19%) |
Mar 03, 2015 | 30.99 | 31.09 | 30.76 | 30.97 | 8,075,080 | -0.02(-0.07%) |
Mar 02, 2015 | 30.88 | 31.10 | 30.85 | 30.99 | 8,990,148 | +0.12(+0.37%) |
Feb 27, 2015 | 30.77 | 31.05 | 30.69 | 30.88 | 9,038,644 | +0.11(+0.36%) |
Feb 26, 2015 | 30.57 | 30.82 | 30.50 | 30.77 | 8,166,614 | +0.25(+0.81%) |
Feb 25, 2015 | 30.61 | 30.71 | 30.47 | 30.52 | 9,343,251 | -0.04(-0.14%) |
Feb 24, 2015 | 30.54 | 30.66 | 30.36 | 30.56 | 11,747,286 | +0.12(+0.38%) |
Feb 23, 2015 | 30.57 | 30.66 | 30.43 | 30.45 | 9,599,664 | -0.05(-0.18%) |
Feb 20, 2015 | 30.40 | 30.55 | 30.12 | 30.50 | 12,547,420 | +0.07(+0.23%) |
Feb 19, 2015 | 30.39 | 30.55 | 30.22 | 30.43 | 11,544,953 | +0.13(+0.43%) |
Feb 18, 2015 | 30.11 | 30.30 | 30.05 | 30.30 | 8,456,893 | +0.05(+0.18%) |
Feb 17, 2015 | 29.87 | 30.34 | 29.68 | 30.25 | 13,019,164 | +0.21(+0.69%) |
Feb 13, 2015 | 30.44 | 30.04 | 30.04 | 30.04 | 10,870,783 | -0.43(-1.40%) |
Feb 12, 2015 | 30.06 | 30.47 | 29.94 | 30.47 | 13,157,434 | +0.43(+1.42%) |
Feb 11, 2015 | 29.59 | 30.08 | 29.51 | 30.04 | 14,384,131 | +0.54(+1.84%) |
Feb 10, 2015 | 29.35 | 29.53 | 29.27 | 29.49 | 8,205,302 | +0.33(+1.15%) |
Feb 09, 2015 | 29.16 | 29.34 | 29.02 | 29.16 | 10,602,068 | -0.09(-0.32%) |
Feb 06, 2015 | 29.36 | 29.42 | 29.19 | 29.25 | 14,232,134 | -0.19(-0.63%) |
Feb 05, 2015 | 29.82 | 29.84 | 29.40 | 29.44 | 15,408,526 | -0.20(-0.67%) |
Feb 04, 2015 | 29.72 | 29.97 | 29.55 | 29.64 | 14,931,770 | -0.13(-0.42%) |
Feb 03, 2015 | 29.53 | 29.83 | 29.39 | 29.76 | 17,737,216 | +0.25(+0.85%) |