Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.30 | 30.37 | 29.78 | 30.23 | 1,271,069 | -0.47(-1.53%) |
Apr 29, 2015 | 30.74 | 30.92 | 30.43 | 30.70 | 1,089,308 | -0.31(-1.00%) |
Apr 28, 2015 | 30.88 | 31.09 | 30.80 | 31.01 | 957,361 | -0.18(-0.58%) |
Apr 27, 2015 | 31.33 | 31.39 | 31.13 | 31.19 | 1,472,613 | -0.15(-0.48%) |
Apr 24, 2015 | 31.45 | 31.53 | 31.18 | 31.34 | 3,291,552 | +0.62(+2.02%) |
Apr 23, 2015 | 30.23 | 30.99 | 30.17 | 30.72 | 4,146,599 | -1.63(-5.04%) |
Apr 22, 2015 | 32.10 | 32.60 | 31.98 | 32.35 | 3,774,265 | +1.47(+4.76%) |
Apr 21, 2015 | 30.92 | 30.95 | 30.71 | 30.88 | 1,867,588 | +0.52(+1.71%) |
Apr 20, 2015 | 30.46 | 30.51 | 30.25 | 30.36 | 1,042,709 | +0.35(+1.17%) |
Apr 17, 2015 | 29.77 | 30.17 | 29.70 | 30.01 | 3,535,438 | -1.07(-3.44%) |
Apr 16, 2015 | 30.90 | 31.18 | 30.83 | 31.08 | 2,524,383 | -0.67(-2.11%) |
Apr 15, 2015 | 31.63 | 31.77 | 31.39 | 31.75 | 4,385,740 | +0.62(+1.99%) |
Apr 14, 2015 | 31.28 | 31.35 | 30.85 | 31.13 | 2,717,313 | +0.76(+2.50%) |
Apr 13, 2015 | 30.46 | 30.65 | 30.31 | 30.37 | 1,395,193 | -0.19(-0.62%) |
Apr 10, 2015 | 30.55 | 30.69 | 30.43 | 30.56 | 2,192,863 | +0.66(+2.21%) |
Apr 09, 2015 | 29.74 | 30.01 | 29.52 | 29.90 | 1,658,107 | +0.38(+1.29%) |
Apr 08, 2015 | 29.39 | 29.59 | 29.33 | 29.52 | 1,370,255 | +0.55(+1.90%) |
Apr 07, 2015 | 29.29 | 29.29 | 28.92 | 28.97 | 1,578,742 | -0.38(-1.29%) |
Apr 06, 2015 | 29.23 | 29.58 | 29.11 | 29.35 | 2,452,618 | +1.50(+5.39%) |
Apr 02, 2015 | 27.91 | 27.85 | 27.85 | 27.85 | 1,661,400 | +0.59(+2.16%) |
Apr 01, 2015 | 27.46 | 27.47 | 27.00 | 27.26 | 1,919,091 | +0.48(+1.79%) |
Mar 31, 2015 | 26.70 | 26.83 | 26.59 | 26.78 | 1,751,270 | -0.31(-1.14%) |
Mar 30, 2015 | 27.06 | 27.14 | 27.02 | 27.09 | 1,368,834 | +0.31(+1.16%) |
Mar 27, 2015 | 26.66 | 26.83 | 26.66 | 26.78 | 839,253 | +0.24(+0.90%) |
Mar 26, 2015 | 26.37 | 26.63 | 26.34 | 26.54 | 1,129,892 | -0.15(-0.56%) |
Mar 25, 2015 | 27.42 | 27.46 | 26.64 | 26.69 | 2,656,863 | -0.88(-3.19%) |
Mar 24, 2015 | 27.68 | 27.74 | 27.52 | 27.57 | 943,829 | -0.21(-0.76%) |
Mar 23, 2015 | 27.88 | 27.97 | 27.77 | 27.78 | 1,253,410 | -0.13(-0.47%) |
Mar 20, 2015 | 27.95 | 28.10 | 27.74 | 27.91 | 1,455,246 | +0.06(+0.22%) |
Mar 19, 2015 | 28.00 | 28.04 | 27.71 | 27.85 | 1,054,627 | -0.26(-0.92%) |
Mar 18, 2015 | 27.95 | 28.30 | 27.73 | 28.11 | 2,444,391 | +1.36(+5.08%) |
Mar 17, 2015 | 27.15 | 27.17 | 26.54 | 26.75 | 1,860,079 | +0.93(+3.60%) |
Mar 16, 2015 | 25.73 | 25.88 | 25.68 | 25.82 | 2,378,753 | -0.74(-2.79%) |
Mar 13, 2015 | 26.63 | 26.63 | 26.41 | 26.56 | 1,511,045 | -0.57(-2.10%) |
Mar 12, 2015 | 27.02 | 27.14 | 27.02 | 27.13 | 1,190,113 | +0.29(+1.08%) |
Mar 11, 2015 | 26.80 | 26.89 | 26.74 | 26.84 | 1,519,142 | +0.27(+1.02%) |
Mar 10, 2015 | 26.64 | 26.71 | 26.53 | 26.57 | 1,539,966 | -0.70(-2.57%) |
Mar 09, 2015 | 27.15 | 27.31 | 27.09 | 27.27 | 1,011,188 | -0.24(-0.87%) |
Mar 06, 2015 | 27.74 | 27.79 | 27.49 | 27.51 | 1,421,788 | -0.55(-1.96%) |
Mar 05, 2015 | 27.98 | 28.14 | 27.93 | 28.06 | 1,217,082 | +0.17(+0.61%) |
Mar 04, 2015 | 27.81 | 27.92 | 27.62 | 27.89 | 1,003,967 | +0.06(+0.22%) |
Mar 03, 2015 | 27.96 | 27.99 | 27.73 | 27.83 | 1,238,206 | -0.28(-1.00%) |
Mar 02, 2015 | 27.95 | 28.13 | 27.89 | 28.11 | 1,210,216 | -0.21(-0.74%) |
Feb 27, 2015 | 28.50 | 28.65 | 28.31 | 28.32 | 1,668,415 | +0.19(+0.68%) |
Feb 26, 2015 | 28.03 | 28.27 | 28.00 | 28.13 | 1,228,699 | +0.44(+1.59%) |
Feb 25, 2015 | 27.60 | 27.83 | 27.57 | 27.69 | 983,130 | -0.05(-0.18%) |
Feb 24, 2015 | 27.46 | 27.81 | 27.43 | 27.74 | 1,686,380 | +0.71(+2.63%) |
Feb 23, 2015 | 27.05 | 27.09 | 26.94 | 27.03 | 1,468,356 | -0.23(-0.84%) |
Feb 20, 2015 | 27.01 | 27.31 | 26.89 | 27.26 | 2,266,238 | -0.11(-0.40%) |
Feb 19, 2015 | 27.26 | 27.49 | 27.15 | 27.37 | 2,573,369 | -0.65(-2.32%) |
Feb 18, 2015 | 27.01 | 28.12 | 26.89 | 28.02 | 5,007,547 | +1.42(+5.34%) |
Feb 17, 2015 | 26.38 | 26.66 | 26.30 | 26.60 | 2,228,865 | -0.70(-2.56%) |
Feb 13, 2015 | 27.21 | 27.30 | 27.30 | 27.30 | 1,552,200 | +0.19(+0.70%) |
Feb 12, 2015 | 26.68 | 27.14 | 26.67 | 27.11 | 2,915,667 | +1.01(+3.87%) |
Feb 11, 2015 | 25.89 | 26.16 | 25.89 | 26.10 | 1,556,918 | +0.04(+0.15%) |
Feb 10, 2015 | 25.90 | 26.13 | 25.77 | 26.06 | 2,161,781 | +0.37(+1.44%) |
Feb 09, 2015 | 25.69 | 25.85 | 25.64 | 25.69 | 2,390,438 | -0.88(-3.31%) |
Feb 06, 2015 | 26.61 | 26.80 | 26.52 | 26.57 | 1,929,544 | -0.25(-0.93%) |
Feb 05, 2015 | 26.55 | 26.98 | 26.50 | 26.82 | 3,567,178 | +0.88(+3.39%) |
Feb 04, 2015 | 24.88 | 26.55 | 24.58 | 25.94 | 9,218,216 | +2.55(+10.90%) |
Feb 03, 2015 | 23.15 | 23.40 | 23.14 | 23.39 | 2,044,169 | +0.06(+0.26%) |