Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.25 | 29.39 | 29.07 | 29.11 | 6,064,865 | -0.40(-1.37%) |
Apr 29, 2015 | 29.52 | 29.70 | 29.37 | 29.52 | 5,305,536 | -0.15(-0.51%) |
Apr 28, 2015 | 29.66 | 29.78 | 29.37 | 29.67 | 8,411,245 | +0.11(+0.38%) |
Apr 27, 2015 | 29.92 | 30.12 | 29.52 | 29.55 | 8,789,626 | +0.16(+0.56%) |
Apr 24, 2015 | 29.16 | 29.52 | 29.09 | 29.39 | 5,198,271 | +0.18(+0.60%) |
Apr 23, 2015 | 29.07 | 29.27 | 28.99 | 29.21 | 8,859,523 | -0.16(-0.56%) |
Apr 22, 2015 | 29.41 | 29.59 | 29.29 | 29.38 | 6,670,777 | -0.42(-1.42%) |
Apr 21, 2015 | 29.78 | 29.82 | 29.65 | 29.80 | 4,125,210 | +0.09(+0.30%) |
Apr 20, 2015 | 29.78 | 29.88 | 29.66 | 29.71 | 4,232,851 | -0.12(-0.40%) |
Apr 17, 2015 | 29.86 | 29.90 | 29.67 | 29.83 | 3,987,385 | -0.18(-0.61%) |
Apr 16, 2015 | 30.03 | 30.16 | 29.98 | 30.01 | 4,879,086 | -0.12(-0.40%) |
Apr 15, 2015 | 30.41 | 30.47 | 30.11 | 30.13 | 4,654,152 | -0.27(-0.89%) |
Apr 14, 2015 | 30.41 | 30.56 | 30.32 | 30.41 | 4,245,347 | +0.11(+0.35%) |
Apr 13, 2015 | 30.08 | 30.31 | 30.08 | 30.30 | 4,484,457 | -0.13(-0.41%) |
Apr 10, 2015 | 30.11 | 30.54 | 30.10 | 30.42 | 4,813,948 | +0.32(+1.07%) |
Apr 09, 2015 | 30.03 | 30.15 | 29.95 | 30.10 | 4,136,022 | +0.20(+0.65%) |
Apr 08, 2015 | 30.23 | 30.27 | 29.81 | 29.91 | 3,699,954 | +0.09(+0.32%) |
Apr 07, 2015 | 29.86 | 30.03 | 29.65 | 29.81 | 4,056,469 | +0.16(+0.53%) |
Apr 06, 2015 | 29.50 | 29.74 | 29.45 | 29.65 | 2,439,711 | +0.19(+0.64%) |
Apr 02, 2015 | 29.40 | 29.47 | 29.47 | 29.47 | 3,507,857 | +0.01(+0.04%) |
Apr 01, 2015 | 29.53 | 29.53 | 29.21 | 29.45 | 7,262,579 | +0.34(+1.17%) |
Mar 31, 2015 | 29.04 | 29.23 | 28.99 | 29.11 | 6,921,138 | -0.66(-2.22%) |
Mar 30, 2015 | 29.64 | 29.80 | 29.60 | 29.77 | 3,820,964 | +0.11(+0.38%) |
Mar 27, 2015 | 29.58 | 29.68 | 29.50 | 29.66 | 4,114,637 | +0.23(+0.77%) |
Mar 26, 2015 | 29.79 | 29.84 | 29.40 | 29.43 | 5,354,067 | -0.44(-1.46%) |
Mar 25, 2015 | 30.20 | 30.28 | 29.87 | 29.87 | 3,584,381 | -0.24(-0.80%) |
Mar 24, 2015 | 30.37 | 30.41 | 30.10 | 30.11 | 3,829,081 | -0.40(-1.32%) |
Mar 23, 2015 | 30.79 | 30.56 | 30.26 | 30.51 | 5,554,618 | -0.28(-0.90%) |
Mar 20, 2015 | 30.59 | 30.96 | 30.54 | 30.79 | 5,750,565 | +0.38(+1.24%) |
Mar 19, 2015 | 30.51 | 30.52 | 30.17 | 30.41 | 4,998,143 | -0.33(-1.09%) |
Mar 18, 2015 | 29.95 | 30.81 | 29.88 | 30.75 | 7,643,695 | +0.95(+3.20%) |
Mar 17, 2015 | 29.53 | 29.88 | 29.52 | 29.79 | 4,337,346 | +0.16(+0.55%) |
Mar 16, 2015 | 29.33 | 29.69 | 29.33 | 29.63 | 5,207,943 | +0.38(+1.29%) |
Mar 13, 2015 | 28.88 | 29.29 | 28.85 | 29.25 | 6,477,003 | +0.00(+0.00%) |
Mar 12, 2015 | 29.10 | 29.30 | 29.01 | 29.25 | 6,852,154 | +0.47(+1.62%) |
Mar 11, 2015 | 28.86 | 28.93 | 28.59 | 28.78 | 7,023,094 | -0.25(-0.87%) |
Mar 10, 2015 | 29.48 | 29.48 | 28.97 | 29.04 | 6,549,571 | -0.65(-2.19%) |
Mar 09, 2015 | 29.53 | 29.71 | 29.49 | 29.69 | 3,312,274 | +0.21(+0.71%) |
Mar 06, 2015 | 29.75 | 29.82 | 29.47 | 29.48 | 4,595,903 | -0.55(-1.83%) |
Mar 05, 2015 | 30.28 | 30.30 | 29.97 | 30.03 | 3,996,034 | -0.14(-0.46%) |
Mar 04, 2015 | 30.12 | 30.27 | 29.86 | 30.17 | 4,949,627 | +0.07(+0.23%) |
Mar 03, 2015 | 30.29 | 30.35 | 30.00 | 30.10 | 4,633,794 | -0.14(-0.46%) |
Mar 02, 2015 | 29.95 | 30.26 | 29.93 | 30.23 | 4,322,018 | +0.32(+1.08%) |
Feb 27, 2015 | 30.01 | 30.11 | 29.87 | 29.91 | 5,559,221 | -0.27(-0.88%) |
Feb 26, 2015 | 30.11 | 30.26 | 30.08 | 30.18 | 5,305,395 | +0.08(+0.25%) |
Feb 25, 2015 | 30.11 | 30.21 | 30.00 | 30.10 | 7,732,417 | +0.01(+0.04%) |
Feb 24, 2015 | 29.91 | 30.15 | 29.80 | 30.09 | 7,118,113 | +0.26(+0.87%) |
Feb 23, 2015 | 29.73 | 29.96 | 29.68 | 29.83 | 3,830,671 | -0.04(-0.13%) |
Feb 20, 2015 | 29.63 | 29.87 | 29.52 | 29.87 | 3,625,740 | +0.20(+0.68%) |
Feb 19, 2015 | 29.73 | 29.81 | 29.47 | 29.67 | 4,285,042 | -0.17(-0.57%) |
Feb 18, 2015 | 29.74 | 29.89 | 29.70 | 29.84 | 5,183,577 | +0.18(+0.61%) |
Feb 17, 2015 | 29.42 | 29.74 | 29.32 | 29.66 | 6,282,693 | -0.14(-0.48%) |
Feb 13, 2015 | 29.52 | 29.80 | 29.80 | 29.80 | 9,667,430 | +1.24(+4.33%) |
Feb 12, 2015 | 28.51 | 28.60 | 28.32 | 28.56 | 5,786,909 | -0.16(-0.56%) |
Feb 11, 2015 | 28.68 | 28.77 | 28.62 | 28.73 | 4,035,459 | -0.02(-0.09%) |
Feb 10, 2015 | 28.68 | 28.78 | 28.68 | 28.75 | 6,071,371 | -0.09(-0.30%) |
Feb 09, 2015 | 28.69 | 28.91 | 28.61 | 28.84 | 9,265,151 | +0.24(+0.85%) |
Feb 06, 2015 | 28.98 | 28.98 | 28.51 | 28.59 | 9,660,839 | +0.03(+0.11%) |
Feb 05, 2015 | 28.50 | 28.61 | 28.30 | 28.56 | 8,211,828 | +0.62(+2.22%) |
Feb 04, 2015 | 27.51 | 28.06 | 27.66 | 27.94 | 9,449,899 | +0.43(+1.56%) |
Feb 03, 2015 | 27.53 | 27.54 | 27.30 | 27.51 | 7,854,797 | +0.19(+0.68%) |