Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.00 | 30.17 | 29.90 | 29.98 | 5,862,109 | -0.33(-1.08%) |
Apr 29, 2015 | 30.29 | 30.36 | 30.07 | 30.30 | 6,853,035 | +0.36(+1.21%) |
Apr 28, 2015 | 29.72 | 29.95 | 29.62 | 29.94 | 4,159,057 | +0.05(+0.18%) |
Apr 27, 2015 | 29.77 | 29.91 | 29.69 | 29.89 | 6,719,366 | +1.07(+3.71%) |
Apr 24, 2015 | 28.84 | 28.90 | 28.67 | 28.82 | 5,424,525 | +0.97(+3.47%) |
Apr 23, 2015 | 27.66 | 27.89 | 27.63 | 27.85 | 3,327,016 | +0.30(+1.10%) |
Apr 22, 2015 | 27.56 | 27.57 | 27.34 | 27.55 | 3,014,337 | +0.01(+0.02%) |
Apr 21, 2015 | 27.60 | 27.74 | 27.53 | 27.54 | 4,014,555 | +0.05(+0.20%) |
Apr 20, 2015 | 27.51 | 27.65 | 27.46 | 27.49 | 3,464,723 | +0.39(+1.45%) |
Apr 17, 2015 | 27.10 | 27.18 | 27.03 | 27.10 | 2,934,269 | -0.34(-1.25%) |
Apr 16, 2015 | 27.45 | 27.50 | 27.31 | 27.44 | 3,645,962 | -0.28(-1.00%) |
Apr 15, 2015 | 27.50 | 27.74 | 27.47 | 27.72 | 2,687,455 | +0.15(+0.55%) |
Apr 14, 2015 | 27.48 | 27.60 | 27.42 | 27.57 | 4,909,204 | +0.22(+0.82%) |
Apr 13, 2015 | 27.37 | 27.43 | 27.22 | 27.34 | 6,605,881 | +0.35(+1.30%) |
Apr 10, 2015 | 26.99 | 27.06 | 26.91 | 26.99 | 3,608,918 | +0.09(+0.34%) |
Apr 09, 2015 | 26.83 | 26.96 | 26.79 | 26.90 | 4,826,277 | +0.47(+1.76%) |
Apr 08, 2015 | 26.63 | 26.66 | 26.28 | 26.44 | 4,706,770 | +0.17(+0.64%) |
Apr 07, 2015 | 26.31 | 26.41 | 26.25 | 26.27 | 5,779,904 | -0.02(-0.07%) |
Apr 06, 2015 | 26.11 | 26.45 | 26.08 | 26.29 | 1,995,023 | +0.22(+0.86%) |
Apr 02, 2015 | 26.02 | 26.06 | 26.06 | 26.06 | 2,180,171 | +0.14(+0.54%) |
Apr 01, 2015 | 25.91 | 25.97 | 25.79 | 25.93 | 3,477,166 | +0.20(+0.78%) |
Mar 31, 2015 | 25.68 | 25.86 | 25.67 | 25.73 | 3,432,478 | -0.36(-1.39%) |
Mar 30, 2015 | 26.06 | 26.18 | 26.03 | 26.09 | 3,207,720 | +0.04(+0.16%) |
Mar 27, 2015 | 26.03 | 26.10 | 25.90 | 26.05 | 3,284,187 | -0.01(-0.02%) |
Mar 26, 2015 | 26.08 | 26.11 | 25.86 | 26.05 | 3,282,995 | -0.07(-0.25%) |
Mar 25, 2015 | 26.30 | 26.33 | 26.09 | 26.12 | 3,603,672 | +0.13(+0.51%) |
Mar 24, 2015 | 26.05 | 26.09 | 25.96 | 25.99 | 2,947,894 | -0.11(-0.44%) |
Mar 23, 2015 | 26.11 | 26.14 | 25.96 | 26.10 | 3,072,424 | -0.21(-0.80%) |
Mar 20, 2015 | 26.13 | 26.41 | 26.05 | 26.31 | 5,853,581 | +0.60(+2.33%) |
Mar 19, 2015 | 25.83 | 25.84 | 25.63 | 25.71 | 3,739,967 | -0.31(-1.21%) |
Mar 18, 2015 | 25.54 | 26.11 | 25.50 | 26.03 | 5,408,117 | +0.51(+1.99%) |
Mar 17, 2015 | 25.38 | 25.57 | 25.36 | 25.52 | 3,992,399 | +0.30(+1.20%) |
Mar 16, 2015 | 25.12 | 25.28 | 25.08 | 25.22 | 2,489,003 | +0.12(+0.48%) |
Mar 13, 2015 | 25.04 | 25.13 | 24.89 | 25.10 | 3,838,966 | -0.25(-1.00%) |
Mar 12, 2015 | 25.40 | 25.42 | 25.18 | 25.35 | 5,738,636 | -0.05(-0.19%) |
Mar 11, 2015 | 25.41 | 25.48 | 25.31 | 25.40 | 3,094,254 | -0.18(-0.71%) |
Mar 10, 2015 | 25.88 | 25.89 | 25.53 | 25.58 | 4,390,391 | -0.36(-1.40%) |
Mar 09, 2015 | 26.03 | 26.06 | 25.88 | 25.94 | 3,082,945 | +0.08(+0.33%) |
Mar 06, 2015 | 26.09 | 26.12 | 25.82 | 25.86 | 4,736,017 | -0.47(-1.79%) |
Mar 05, 2015 | 26.29 | 26.38 | 26.25 | 26.33 | 3,415,454 | -0.10(-0.39%) |
Mar 04, 2015 | 26.45 | 27.07 | 26.29 | 26.43 | 2,468,147 | -0.03(-0.11%) |
Mar 03, 2015 | 26.50 | 26.55 | 26.37 | 26.46 | 2,632,580 | -0.04(-0.13%) |
Mar 02, 2015 | 26.34 | 26.50 | 26.31 | 26.50 | 2,082,005 | +0.15(+0.56%) |
Feb 27, 2015 | 26.40 | 26.45 | 26.33 | 26.35 | 2,585,855 | -0.14(-0.51%) |
Feb 26, 2015 | 26.33 | 26.50 | 26.32 | 26.49 | 2,535,505 | +0.05(+0.18%) |
Feb 25, 2015 | 26.44 | 26.46 | 26.33 | 26.44 | 4,050,973 | -0.16(-0.60%) |
Feb 24, 2015 | 26.33 | 26.63 | 26.33 | 26.60 | 6,136,734 | +0.21(+0.81%) |
Feb 23, 2015 | 26.20 | 26.40 | 26.08 | 26.39 | 6,639,690 | -1.18(-4.28%) |
Feb 20, 2015 | 27.40 | 27.64 | 27.31 | 27.57 | 2,267,918 | +0.25(+0.93%) |
Feb 19, 2015 | 27.43 | 27.50 | 27.29 | 27.31 | 2,181,809 | -0.25(-0.90%) |
Feb 18, 2015 | 27.57 | 27.64 | 27.50 | 27.56 | 3,082,367 | +0.24(+0.89%) |
Feb 17, 2015 | 27.27 | 27.39 | 27.15 | 27.32 | 3,070,191 | +0.08(+0.28%) |
Feb 13, 2015 | 27.17 | 27.24 | 27.24 | 27.24 | 3,128,073 | -0.01(-0.02%) |
Feb 12, 2015 | 27.07 | 27.25 | 27.04 | 27.25 | 3,310,563 | +0.43(+1.59%) |
Feb 11, 2015 | 26.69 | 26.82 | 26.60 | 26.82 | 4,001,250 | -0.12(-0.44%) |
Feb 10, 2015 | 27.09 | 27.12 | 26.83 | 26.94 | 5,906,376 | -0.44(-1.62%) |
Feb 09, 2015 | 27.28 | 27.47 | 27.28 | 27.38 | 3,551,946 | -0.42(-1.51%) |
Feb 06, 2015 | 28.06 | 28.10 | 27.76 | 27.80 | 2,498,755 | +0.01(+0.02%) |
Feb 05, 2015 | 27.63 | 27.83 | 27.59 | 27.80 | 2,950,649 | +0.22(+0.79%) |
Feb 04, 2015 | 27.53 | 27.71 | 27.47 | 27.58 | 2,544,453 | -0.09(-0.32%) |
Feb 03, 2015 | 27.33 | 27.67 | 27.33 | 27.67 | 3,721,700 | +0.45(+1.65%) |