Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.80 | 29.93 | 29.30 | 29.51 | 3,445,410 | +1.74(+6.27%) |
Apr 29, 2015 | 28.55 | 28.55 | 27.75 | 27.77 | 1,572,534 | -0.82(-2.87%) |
Apr 28, 2015 | 28.25 | 28.74 | 28.16 | 28.59 | 1,376,771 | +0.41(+1.47%) |
Apr 27, 2015 | 28.21 | 28.77 | 28.13 | 28.18 | 756,033 | -0.04(-0.14%) |
Apr 24, 2015 | 29.60 | 29.60 | 27.95 | 28.21 | 2,133,327 | -1.09(-3.70%) |
Apr 23, 2015 | 29.59 | 29.64 | 29.28 | 29.30 | 922,248 | -0.50(-1.68%) |
Apr 22, 2015 | 29.90 | 29.98 | 29.64 | 29.80 | 792,083 | -0.01(-0.03%) |
Apr 21, 2015 | 29.66 | 29.88 | 29.46 | 29.81 | 1,173,923 | +0.33(+1.12%) |
Apr 20, 2015 | 29.37 | 29.74 | 29.22 | 29.48 | 716,066 | +0.34(+1.17%) |
Apr 17, 2015 | 29.38 | 29.45 | 28.88 | 29.14 | 506,539 | -0.46(-1.55%) |
Apr 16, 2015 | 29.77 | 29.77 | 29.40 | 29.60 | 455,939 | -0.19(-0.64%) |
Apr 15, 2015 | 29.43 | 29.79 | 29.34 | 29.79 | 1,046,030 | +0.38(+1.29%) |
Apr 14, 2015 | 29.44 | 29.62 | 29.27 | 29.41 | 680,759 | +0.11(+0.38%) |
Apr 13, 2015 | 29.30 | 29.65 | 29.29 | 29.30 | 780,051 | -0.11(-0.37%) |
Apr 10, 2015 | 29.52 | 29.78 | 29.09 | 29.41 | 1,140,372 | -0.04(-0.15%) |
Apr 09, 2015 | 29.30 | 29.67 | 29.00 | 29.45 | 991,907 | +0.13(+0.46%) |
Apr 08, 2015 | 29.24 | 29.64 | 29.00 | 29.32 | 964,509 | +0.09(+0.31%) |
Apr 07, 2015 | 29.03 | 29.68 | 29.00 | 29.23 | 1,093,310 | +0.33(+1.14%) |
Apr 06, 2015 | 28.93 | 29.23 | 28.61 | 28.90 | 851,235 | -0.05(-0.17%) |
Apr 02, 2015 | 28.64 | 28.95 | 28.95 | 28.95 | 1,058,500 | +0.32(+1.14%) |
Apr 01, 2015 | 28.50 | 28.85 | 28.18 | 28.62 | 1,849,206 | +0.09(+0.30%) |
Mar 31, 2015 | 29.12 | 29.17 | 28.51 | 28.54 | 1,142,728 | -0.61(-2.09%) |
Mar 30, 2015 | 29.12 | 29.41 | 28.95 | 29.15 | 865,171 | +0.16(+0.55%) |
Mar 27, 2015 | 28.98 | 29.13 | 28.61 | 28.99 | 1,307,153 | +0.12(+0.42%) |
Mar 26, 2015 | 29.51 | 29.89 | 28.69 | 28.87 | 1,537,410 | -0.74(-2.50%) |
Mar 25, 2015 | 30.25 | 30.45 | 29.54 | 29.61 | 530,003 | -0.66(-2.18%) |
Mar 24, 2015 | 30.66 | 30.81 | 30.20 | 30.27 | 570,112 | -0.50(-1.62%) |
Mar 23, 2015 | 30.97 | 31.11 | 30.70 | 30.77 | 688,209 | -0.09(-0.29%) |
Mar 20, 2015 | 30.81 | 31.07 | 30.65 | 30.86 | 1,392,254 | +0.25(+0.82%) |
Mar 19, 2015 | 30.71 | 31.00 | 30.51 | 30.61 | 766,951 | -0.07(-0.23%) |
Mar 18, 2015 | 30.25 | 31.00 | 30.08 | 30.68 | 1,157,457 | +0.46(+1.52%) |
Mar 17, 2015 | 29.44 | 30.41 | 29.22 | 30.22 | 1,385,544 | +0.00(+0.00%) |
Mar 16, 2015 | 29.66 | 30.25 | 29.66 | 30.22 | 752,177 | +0.57(+1.92%) |
Mar 13, 2015 | 29.83 | 29.93 | 29.40 | 29.65 | 1,342,947 | -0.15(-0.50%) |
Mar 12, 2015 | 29.55 | 29.89 | 29.36 | 29.80 | 840,484 | +0.25(+0.85%) |
Mar 11, 2015 | 29.21 | 29.78 | 29.10 | 29.55 | 900,705 | +0.48(+1.65%) |
Mar 10, 2015 | 29.72 | 29.92 | 28.97 | 29.07 | 1,374,251 | -0.83(-2.78%) |
Mar 09, 2015 | 30.00 | 30.34 | 29.85 | 29.90 | 1,250,567 | +0.18(+0.61%) |
Mar 06, 2015 | 30.20 | 30.54 | 29.49 | 29.72 | 2,277,402 | -0.58(-1.91%) |
Mar 05, 2015 | 30.64 | 30.76 | 29.92 | 30.30 | 5,882,502 | -0.88(-2.82%) |
Mar 04, 2015 | 31.55 | 31.82 | 31.05 | 31.18 | 952,354 | -0.38(-1.20%) |
Mar 03, 2015 | 31.36 | 31.98 | 31.27 | 31.56 | 991,001 | +0.09(+0.29%) |
Mar 02, 2015 | 31.33 | 31.97 | 30.60 | 31.47 | 1,393,005 | -0.03(-0.10%) |
Feb 27, 2015 | 31.07 | 31.52 | 30.68 | 31.50 | 1,041,232 | +0.20(+0.64%) |
Feb 26, 2015 | 30.89 | 31.37 | 30.72 | 31.30 | 621,273 | +0.48(+1.56%) |
Feb 25, 2015 | 30.18 | 31.08 | 30.18 | 30.82 | 1,259,701 | +0.06(+0.20%) |
Feb 24, 2015 | 29.86 | 31.32 | 29.50 | 30.76 | 2,016,008 | +0.04(+0.13%) |
Feb 23, 2015 | 31.35 | 31.50 | 29.93 | 30.72 | 1,765,420 | -0.38(-1.22%) |
Feb 20, 2015 | 30.64 | 31.95 | 29.76 | 31.10 | 4,259,545 | +0.86(+2.84%) |
Feb 19, 2015 | 31.09 | 31.12 | 30.15 | 30.24 | 2,124,637 | -0.89(-2.86%) |
Feb 18, 2015 | 30.07 | 31.19 | 30.07 | 31.13 | 2,040,650 | +0.78(+2.57%) |
Feb 17, 2015 | 30.35 | 30.94 | 30.18 | 30.35 | 1,044,645 | -0.05(-0.16%) |
Feb 13, 2015 | 30.53 | 30.40 | 30.40 | 30.40 | 875,000 | +0.17(+0.56%) |
Feb 12, 2015 | 30.47 | 31.07 | 30.06 | 30.23 | 1,230,165 | -0.22(-0.72%) |
Feb 11, 2015 | 29.36 | 30.60 | 29.36 | 30.45 | 1,218,818 | +0.72(+2.42%) |
Feb 10, 2015 | 29.83 | 30.00 | 29.33 | 29.73 | 824,130 | +0.05(+0.17%) |
Feb 09, 2015 | 29.67 | 29.91 | 29.21 | 29.68 | 1,032,537 | +0.06(+0.20%) |
Feb 06, 2015 | 29.45 | 30.00 | 29.25 | 29.62 | 763,224 | +0.18(+0.61%) |
Feb 05, 2015 | 30.18 | 30.20 | 29.42 | 29.44 | 1,084,384 | -0.59(-1.96%) |
Feb 04, 2015 | 29.30 | 30.06 | 29.17 | 30.03 | 1,266,732 | +0.64(+2.18%) |
Feb 03, 2015 | 29.00 | 29.68 | 28.66 | 29.39 | 1,768,032 | +0.41(+1.41%) |