Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.89 | 32.93 | 30.27 | 32.48 | 7,446,132 | +1.61(+5.22%) |
Apr 29, 2015 | 28.94 | 31.33 | 28.92 | 30.87 | 5,890,237 | +1.96(+6.78%) |
Apr 28, 2015 | 30.35 | 31.00 | 28.55 | 28.91 | 8,173,225 | -0.97(-3.25%) |
Apr 27, 2015 | 30.24 | 30.31 | 29.59 | 29.88 | 4,491,305 | -0.32(-1.06%) |
Apr 24, 2015 | 30.55 | 30.89 | 30.16 | 30.20 | 2,047,061 | -0.48(-1.56%) |
Apr 23, 2015 | 30.09 | 30.75 | 29.92 | 30.68 | 2,142,070 | +0.66(+2.20%) |
Apr 22, 2015 | 29.46 | 30.19 | 29.11 | 30.02 | 3,118,618 | +0.53(+1.80%) |
Apr 21, 2015 | 30.05 | 30.51 | 29.37 | 29.49 | 3,392,823 | -0.56(-1.86%) |
Apr 20, 2015 | 31.05 | 31.70 | 30.02 | 30.05 | 6,504,854 | -1.09(-3.50%) |
Apr 17, 2015 | 30.83 | 31.37 | 30.52 | 31.14 | 3,844,325 | +0.00(+0.00%) |
Apr 16, 2015 | 30.61 | 31.62 | 30.37 | 31.14 | 4,495,447 | +0.36(+1.17%) |
Apr 15, 2015 | 28.71 | 30.93 | 28.65 | 30.78 | 5,694,907 | +2.38(+8.38%) |
Apr 14, 2015 | 28.53 | 28.76 | 28.28 | 28.40 | 4,290,662 | -0.16(-0.56%) |
Apr 13, 2015 | 28.86 | 29.04 | 28.01 | 28.56 | 2,270,096 | -0.15(-0.52%) |
Apr 10, 2015 | 28.49 | 28.82 | 27.98 | 28.71 | 2,603,444 | +0.23(+0.81%) |
Apr 09, 2015 | 29.12 | 29.40 | 27.81 | 28.48 | 4,510,936 | -0.59(-2.03%) |
Apr 08, 2015 | 29.59 | 29.61 | 28.68 | 29.07 | 1,996,789 | -0.35(-1.19%) |
Apr 07, 2015 | 28.88 | 29.79 | 28.76 | 29.42 | 2,561,370 | +0.74(+2.58%) |
Apr 06, 2015 | 28.94 | 28.96 | 28.27 | 28.68 | 3,552,324 | -0.41(-1.41%) |
Apr 02, 2015 | 27.59 | 29.09 | 29.09 | 29.09 | 3,067,600 | +1.36(+4.90%) |
Apr 01, 2015 | 27.83 | 28.50 | 27.55 | 27.73 | 2,338,414 | -0.16(-0.57%) |
Mar 31, 2015 | 27.58 | 28.00 | 27.51 | 27.89 | 2,143,478 | -0.04(-0.14%) |
Mar 30, 2015 | 26.88 | 28.17 | 26.88 | 27.93 | 3,086,853 | +1.17(+4.37%) |
Mar 27, 2015 | 27.05 | 27.15 | 26.58 | 26.76 | 3,132,170 | -0.65(-2.37%) |
Mar 26, 2015 | 29.23 | 29.40 | 27.40 | 27.41 | 3,282,572 | -1.61(-5.55%) |
Mar 25, 2015 | 28.58 | 29.20 | 28.46 | 29.02 | 3,464,362 | +0.72(+2.54%) |
Mar 24, 2015 | 28.58 | 28.81 | 28.01 | 28.30 | 2,083,551 | -0.32(-1.12%) |
Mar 23, 2015 | 28.30 | 28.79 | 28.23 | 28.62 | 1,980,327 | +0.43(+1.53%) |
Mar 20, 2015 | 28.17 | 28.26 | 27.82 | 28.19 | 4,579,964 | +0.29(+1.04%) |
Mar 19, 2015 | 27.03 | 27.98 | 26.99 | 27.90 | 4,697,940 | +0.39(+1.42%) |
Mar 18, 2015 | 27.61 | 27.70 | 26.50 | 27.51 | 3,960,100 | +0.51(+1.89%) |
Mar 17, 2015 | 26.92 | 27.18 | 26.68 | 27.00 | 3,780,254 | -0.02(-0.07%) |
Mar 16, 2015 | 26.46 | 27.07 | 26.11 | 27.02 | 3,632,254 | +0.46(+1.73%) |
Mar 13, 2015 | 27.29 | 27.39 | 26.20 | 26.56 | 5,253,479 | -1.05(-3.80%) |
Mar 12, 2015 | 27.03 | 28.10 | 26.70 | 27.61 | 11,445,525 | -1.09(-3.80%) |
Mar 11, 2015 | 28.00 | 28.70 | 27.66 | 28.70 | 3,185,539 | +0.70(+2.50%) |
Mar 10, 2015 | 28.14 | 28.55 | 27.96 | 28.00 | 3,969,729 | -0.55(-1.93%) |
Mar 09, 2015 | 29.39 | 29.51 | 28.13 | 28.55 | 5,715,620 | -0.91(-3.09%) |
Mar 06, 2015 | 30.18 | 30.62 | 29.28 | 29.46 | 3,632,266 | -0.91(-3.00%) |
Mar 05, 2015 | 30.29 | 30.41 | 29.55 | 30.37 | 3,301,707 | +0.08(+0.26%) |
Mar 04, 2015 | 31.52 | 31.78 | 29.96 | 30.29 | 4,546,232 | -1.49(-4.69%) |
Mar 03, 2015 | 31.57 | 31.83 | 31.22 | 31.78 | 3,076,843 | +0.30(+0.95%) |
Mar 02, 2015 | 32.20 | 32.20 | 31.33 | 31.48 | 5,658,434 | -0.72(-2.24%) |
Feb 27, 2015 | 32.52 | 32.60 | 31.99 | 32.20 | 2,495,863 | -0.10(-0.31%) |
Feb 26, 2015 | 34.17 | 34.31 | 32.16 | 32.30 | 2,491,317 | -2.02(-5.89%) |
Feb 25, 2015 | 34.33 | 34.56 | 33.95 | 34.32 | 1,492,705 | -0.02(-0.06%) |
Feb 24, 2015 | 33.59 | 34.53 | 33.45 | 34.34 | 1,937,632 | +1.00(+3.00%) |
Feb 23, 2015 | 33.35 | 33.84 | 33.09 | 33.34 | 2,305,912 | -0.49(-1.45%) |
Feb 20, 2015 | 34.05 | 34.25 | 33.57 | 33.83 | 2,092,726 | -0.16(-0.47%) |
Feb 19, 2015 | 32.86 | 34.03 | 32.70 | 33.99 | 1,624,157 | +0.58(+1.74%) |
Feb 18, 2015 | 33.16 | 33.78 | 32.96 | 33.41 | 2,648,698 | -0.05(-0.15%) |
Feb 17, 2015 | 33.38 | 33.65 | 32.79 | 33.46 | 1,688,431 | -0.14(-0.42%) |
Feb 13, 2015 | 33.09 | 33.60 | 33.60 | 33.60 | 2,219,600 | +0.87(+2.66%) |
Feb 12, 2015 | 32.82 | 33.00 | 32.50 | 32.73 | 2,311,032 | +0.34(+1.05%) |
Feb 11, 2015 | 32.64 | 32.95 | 32.17 | 32.39 | 2,161,913 | -0.56(-1.70%) |
Feb 10, 2015 | 32.85 | 33.00 | 32.21 | 32.95 | 2,372,462 | +0.05(+0.15%) |
Feb 09, 2015 | 31.95 | 33.22 | 31.95 | 32.90 | 3,880,875 | +0.96(+3.01%) |
Feb 06, 2015 | 31.95 | 32.86 | 31.76 | 31.94 | 3,409,171 | +0.15(+0.47%) |
Feb 05, 2015 | 31.52 | 31.94 | 31.37 | 31.79 | 2,019,048 | +0.56(+1.79%) |
Feb 04, 2015 | 31.83 | 32.50 | 31.05 | 31.23 | 5,377,983 | -1.03(-3.19%) |
Feb 03, 2015 | 30.74 | 32.39 | 30.56 | 32.26 | 5,328,838 | +2.00(+6.61%) |