Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.30 | 30.44 | 30.21 | 30.42 | 16,932,618 | +0.05(+0.17%) |
Apr 29, 2015 | 30.50 | 30.57 | 30.30 | 30.37 | 15,159,772 | -0.21(-0.69%) |
Apr 28, 2015 | 30.72 | 30.73 | 30.45 | 30.58 | 16,231,399 | -0.04(-0.15%) |
Apr 27, 2015 | 30.75 | 30.86 | 30.59 | 30.63 | 13,391,479 | -0.05(-0.15%) |
Apr 24, 2015 | 30.78 | 30.84 | 30.61 | 30.67 | 15,496,303 | -0.04(-0.15%) |
Apr 23, 2015 | 30.93 | 31.06 | 30.69 | 30.72 | 23,208,282 | -0.27(-0.87%) |
Apr 22, 2015 | 31.17 | 31.18 | 30.81 | 30.99 | 35,845,444 | +0.40(+1.30%) |
Apr 21, 2015 | 30.51 | 30.75 | 30.41 | 30.59 | 26,218,130 | +0.09(+0.30%) |
Apr 20, 2015 | 30.32 | 30.68 | 30.31 | 30.50 | 17,363,620 | +0.27(+0.89%) |
Apr 17, 2015 | 30.36 | 30.50 | 30.08 | 30.23 | 20,438,494 | -0.23(-0.74%) |
Apr 16, 2015 | 30.31 | 30.65 | 30.23 | 30.45 | 17,492,978 | +0.15(+0.50%) |
Apr 15, 2015 | 30.45 | 30.61 | 30.24 | 30.30 | 14,916,397 | -0.08(-0.27%) |
Apr 14, 2015 | 30.45 | 30.49 | 30.24 | 30.39 | 14,944,828 | -0.14(-0.47%) |
Apr 13, 2015 | 30.73 | 30.73 | 30.53 | 30.53 | 12,820,457 | -0.14(-0.44%) |
Apr 10, 2015 | 30.82 | 30.87 | 30.64 | 30.66 | 11,625,548 | -0.13(-0.41%) |
Apr 09, 2015 | 30.60 | 30.81 | 30.48 | 30.79 | 16,946,254 | +0.12(+0.39%) |
Apr 08, 2015 | 30.74 | 30.82 | 30.56 | 30.67 | 11,938,424 | -0.09(-0.29%) |
Apr 07, 2015 | 30.79 | 31.03 | 30.73 | 30.76 | 13,029,964 | -0.12(-0.39%) |
Apr 06, 2015 | 30.58 | 31.21 | 30.45 | 30.88 | 26,455,274 | +0.37(+1.20%) |
Apr 02, 2015 | 30.55 | 30.51 | 30.51 | 30.51 | 19,122,338 | +0.00(+0.00%) |
Apr 01, 2015 | 30.60 | 30.61 | 30.18 | 30.51 | 19,065,810 | +0.10(+0.32%) |
Mar 31, 2015 | 30.39 | 30.68 | 30.27 | 30.42 | 22,137,228 | +0.03(+0.10%) |
Mar 30, 2015 | 30.09 | 30.46 | 29.96 | 30.39 | 16,746,175 | +0.32(+1.07%) |
Mar 27, 2015 | 30.36 | 30.36 | 29.98 | 30.06 | 19,177,346 | -0.20(-0.67%) |
Mar 26, 2015 | 30.26 | 30.42 | 30.18 | 30.27 | 23,144,008 | -0.08(-0.25%) |
Mar 25, 2015 | 30.45 | 30.53 | 30.18 | 30.34 | 30,411,968 | -0.02(-0.05%) |
Mar 24, 2015 | 30.69 | 30.74 | 30.36 | 30.36 | 17,979,290 | -0.11(-0.37%) |
Mar 23, 2015 | 30.48 | 30.71 | 30.38 | 30.47 | 22,745,228 | -0.02(-0.07%) |
Mar 20, 2015 | 30.06 | 30.50 | 30.01 | 30.49 | 42,140,680 | +0.47(+1.57%) |
Mar 19, 2015 | 30.36 | 30.39 | 29.97 | 30.02 | 21,408,062 | -0.44(-1.43%) |
Mar 18, 2015 | 30.36 | 30.60 | 29.85 | 30.45 | 34,988,464 | +0.07(+0.22%) |
Mar 17, 2015 | 30.51 | 30.54 | 30.24 | 30.39 | 28,879,692 | +0.17(+0.55%) |
Mar 16, 2015 | 30.00 | 30.27 | 30.00 | 30.22 | 20,313,930 | +0.29(+0.95%) |
Mar 13, 2015 | 30.33 | 30.43 | 29.71 | 29.94 | 23,249,056 | -0.50(-1.63%) |
Mar 12, 2015 | 30.08 | 30.43 | 30.02 | 30.43 | 23,634,378 | +0.60(+2.01%) |
Mar 11, 2015 | 30.30 | 30.30 | 29.82 | 29.83 | 24,934,454 | -0.44(-1.45%) |
Mar 10, 2015 | 30.57 | 30.61 | 30.26 | 30.27 | 19,622,426 | -0.52(-1.69%) |
Mar 09, 2015 | 30.89 | 30.91 | 30.74 | 30.79 | 13,608,156 | -0.10(-0.31%) |
Mar 06, 2015 | 31.33 | 31.39 | 30.75 | 30.89 | 24,439,478 | -0.65(-2.08%) |
Mar 05, 2015 | 31.66 | 31.69 | 31.43 | 31.54 | 12,379,678 | -0.07(-0.24%) |
Mar 04, 2015 | 31.93 | 31.97 | 31.59 | 31.62 | 21,846,698 | -0.33(-1.05%) |
Mar 03, 2015 | 32.07 | 32.11 | 31.87 | 31.95 | 13,491,523 | -0.19(-0.58%) |
Mar 02, 2015 | 32.21 | 32.20 | 32.05 | 32.14 | 18,166,790 | -0.07(-0.23%) |
Feb 27, 2015 | 31.63 | 32.48 | 31.59 | 32.21 | 38,060,128 | +0.62(+1.98%) |
Feb 26, 2015 | 31.27 | 31.65 | 31.22 | 31.59 | 19,283,876 | +0.30(+0.98%) |
Feb 25, 2015 | 31.37 | 31.42 | 31.05 | 31.28 | 13,877,338 | -0.06(-0.19%) |
Feb 24, 2015 | 31.13 | 31.49 | 31.07 | 31.34 | 17,183,360 | +0.21(+0.67%) |
Feb 23, 2015 | 31.03 | 31.37 | 31.01 | 31.13 | 15,903,183 | -0.09(-0.29%) |
Feb 20, 2015 | 31.27 | 31.33 | 30.98 | 31.22 | 21,484,616 | -0.10(-0.33%) |
Feb 19, 2015 | 31.01 | 31.42 | 30.89 | 31.33 | 22,275,972 | +0.28(+0.91%) |
Feb 18, 2015 | 31.06 | 31.09 | 30.85 | 31.04 | 13,159,964 | -0.06(-0.19%) |
Feb 17, 2015 | 31.10 | 31.15 | 30.98 | 31.10 | 17,211,794 | -0.13(-0.43%) |
Feb 13, 2015 | 31.26 | 31.24 | 31.24 | 31.24 | 14,507,508 | -0.13(-0.43%) |
Feb 12, 2015 | 31.54 | 31.73 | 31.30 | 31.37 | 18,575,102 | -0.15(-0.47%) |
Feb 11, 2015 | 31.32 | 31.61 | 31.02 | 31.52 | 27,551,834 | -0.02(-0.07%) |
Feb 10, 2015 | 31.92 | 32.01 | 31.39 | 31.54 | 42,843,144 | +0.87(+2.84%) |
Feb 09, 2015 | 30.78 | 30.83 | 30.53 | 30.67 | 17,970,890 | -0.16(-0.53%) |
Feb 06, 2015 | 30.97 | 31.07 | 30.74 | 30.83 | 16,623,767 | -0.25(-0.81%) |
Feb 05, 2015 | 31.09 | 31.11 | 30.88 | 31.09 | 14,860,076 | +0.08(+0.26%) |
Feb 04, 2015 | 31.07 | 31.31 | 30.96 | 31.01 | 22,045,766 | +0.04(+0.12%) |
Feb 03, 2015 | 31.06 | 31.13 | 30.77 | 30.97 | 17,734,874 | +0.03(+0.10%) |