Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.14 | 29.43 | 28.96 | 29.14 | 13,335,234 | -0.14(-0.48%) |
Apr 29, 2015 | 28.68 | 29.43 | 28.68 | 29.28 | 12,188,535 | +0.35(+1.21%) |
Apr 28, 2015 | 28.76 | 29.02 | 28.60 | 28.93 | 9,636,367 | +0.11(+0.38%) |
Apr 27, 2015 | 29.12 | 29.28 | 28.78 | 28.82 | 11,474,103 | -0.24(-0.83%) |
Apr 24, 2015 | 29.13 | 29.13 | 28.82 | 29.06 | 11,112,818 | -0.02(-0.05%) |
Apr 23, 2015 | 28.91 | 29.22 | 28.79 | 29.07 | 10,911,670 | +0.14(+0.48%) |
Apr 22, 2015 | 28.65 | 29.12 | 28.49 | 28.93 | 13,064,656 | +0.35(+1.22%) |
Apr 21, 2015 | 28.75 | 29.04 | 28.54 | 28.58 | 14,632,509 | -0.16(-0.57%) |
Apr 20, 2015 | 29.03 | 29.13 | 28.54 | 28.75 | 17,101,664 | +0.16(+0.57%) |
Apr 17, 2015 | 28.82 | 28.83 | 28.40 | 28.58 | 12,900,675 | -0.47(-1.63%) |
Apr 16, 2015 | 29.21 | 29.21 | 28.84 | 29.06 | 11,412,202 | -0.02(-0.08%) |
Apr 15, 2015 | 28.69 | 29.21 | 28.60 | 29.08 | 16,742,867 | +0.43(+1.49%) |
Apr 14, 2015 | 28.36 | 28.77 | 28.23 | 28.65 | 15,839,552 | +0.42(+1.49%) |
Apr 13, 2015 | 28.19 | 28.47 | 28.13 | 28.23 | 7,980,957 | +0.05(+0.17%) |
Apr 10, 2015 | 28.58 | 28.61 | 27.98 | 28.19 | 12,918,643 | -0.31(-1.09%) |
Apr 09, 2015 | 28.12 | 28.56 | 28.08 | 28.50 | 10,170,619 | +0.30(+1.05%) |
Apr 08, 2015 | 28.06 | 28.31 | 27.96 | 28.20 | 8,489,371 | +0.25(+0.89%) |
Apr 07, 2015 | 28.16 | 28.33 | 27.95 | 27.95 | 10,343,705 | +0.02(+0.08%) |
Apr 06, 2015 | 27.70 | 28.11 | 27.56 | 27.93 | 8,516,059 | -0.12(-0.42%) |
Apr 02, 2015 | 27.85 | 28.05 | 28.05 | 28.05 | 8,063,155 | +0.07(+0.25%) |
Apr 01, 2015 | 27.78 | 28.02 | 27.50 | 27.98 | 10,254,620 | +0.22(+0.78%) |
Mar 31, 2015 | 28.16 | 28.20 | 27.73 | 27.76 | 13,187,547 | -0.48(-1.71%) |
Mar 30, 2015 | 28.00 | 28.44 | 27.98 | 28.24 | 11,512,647 | +0.37(+1.34%) |
Mar 27, 2015 | 27.65 | 27.90 | 27.53 | 27.87 | 11,774,361 | +0.16(+0.59%) |
Mar 26, 2015 | 27.45 | 27.79 | 27.22 | 27.70 | 13,089,364 | +0.13(+0.48%) |
Mar 25, 2015 | 28.18 | 28.18 | 27.51 | 27.57 | 11,657,023 | -0.61(-2.18%) |
Mar 24, 2015 | 28.19 | 28.34 | 28.00 | 28.19 | 10,224,382 | -0.05(-0.19%) |
Mar 23, 2015 | 28.34 | 28.51 | 28.23 | 28.24 | 9,439,257 | -0.15(-0.52%) |
Mar 20, 2015 | 28.12 | 28.53 | 28.07 | 28.39 | 18,011,682 | +0.30(+1.08%) |
Mar 19, 2015 | 28.46 | 28.52 | 27.76 | 28.09 | 13,980,471 | -0.48(-1.69%) |
Mar 18, 2015 | 28.35 | 28.75 | 28.26 | 28.57 | 12,689,177 | +0.14(+0.49%) |
Mar 17, 2015 | 28.29 | 28.51 | 28.07 | 28.43 | 10,776,637 | -0.14(-0.49%) |
Mar 16, 2015 | 28.43 | 28.61 | 28.24 | 28.57 | 10,384,869 | +0.30(+1.05%) |
Mar 13, 2015 | 28.73 | 28.95 | 28.06 | 28.27 | 14,448,265 | -0.58(-2.00%) |
Mar 12, 2015 | 28.29 | 28.92 | 28.07 | 28.85 | 23,555,232 | +1.66(+6.12%) |
Mar 11, 2015 | 27.13 | 27.35 | 27.05 | 27.18 | 13,617,163 | +0.05(+0.20%) |
Mar 10, 2015 | 27.34 | 27.41 | 27.09 | 27.13 | 14,137,099 | -0.61(-2.21%) |
Mar 09, 2015 | 27.63 | 27.81 | 27.46 | 27.74 | 11,023,485 | +0.11(+0.39%) |
Mar 06, 2015 | 27.54 | 28.50 | 27.47 | 27.63 | 18,228,048 | +0.01(+0.03%) |
Mar 05, 2015 | 27.41 | 27.64 | 27.19 | 27.63 | 11,462,163 | +0.33(+1.23%) |
Mar 04, 2015 | 27.73 | 27.86 | 27.24 | 27.29 | 14,548,986 | -0.57(-2.04%) |
Mar 03, 2015 | 28.00 | 28.33 | 27.78 | 27.86 | 10,720,860 | -0.33(-1.16%) |
Mar 02, 2015 | 27.72 | 28.19 | 27.70 | 28.19 | 9,151,750 | +0.35(+1.26%) |
Feb 27, 2015 | 27.97 | 28.03 | 27.79 | 27.84 | 10,625,412 | -0.21(-0.75%) |
Feb 26, 2015 | 28.34 | 28.39 | 27.91 | 28.05 | 13,324,152 | -0.41(-1.45%) |
Feb 25, 2015 | 28.54 | 28.71 | 28.46 | 28.46 | 9,459,823 | -0.12(-0.41%) |
Feb 24, 2015 | 28.19 | 28.78 | 28.19 | 28.58 | 11,455,824 | +0.37(+1.30%) |
Feb 23, 2015 | 28.44 | 28.45 | 28.14 | 28.21 | 9,173,046 | -0.37(-1.28%) |
Feb 20, 2015 | 28.19 | 28.66 | 27.89 | 28.58 | 14,168,244 | +0.32(+1.13%) |
Feb 19, 2015 | 28.23 | 28.47 | 28.06 | 28.26 | 7,445,052 | -0.03(-0.11%) |
Feb 18, 2015 | 28.72 | 28.75 | 28.12 | 28.29 | 9,958,329 | -0.43(-1.49%) |
Feb 17, 2015 | 28.49 | 28.79 | 28.33 | 28.72 | 8,743,142 | +0.11(+0.38%) |
Feb 13, 2015 | 28.72 | 28.61 | 28.61 | 28.61 | 10,310,470 | -0.09(-0.33%) |
Feb 12, 2015 | 28.40 | 28.74 | 28.38 | 28.70 | 10,500,599 | +0.41(+1.46%) |
Feb 11, 2015 | 28.07 | 28.43 | 28.05 | 28.29 | 10,024,183 | +0.16(+0.58%) |
Feb 10, 2015 | 27.96 | 28.20 | 27.84 | 28.12 | 16,060,347 | +0.41(+1.49%) |
Feb 09, 2015 | 27.61 | 27.89 | 27.56 | 27.71 | 10,831,871 | -0.12(-0.45%) |
Feb 06, 2015 | 27.56 | 28.24 | 27.38 | 27.84 | 21,969,704 | +0.67(+2.46%) |
Feb 05, 2015 | 27.14 | 27.28 | 27.07 | 27.17 | 13,398,967 | +0.12(+0.46%) |
Feb 04, 2015 | 27.18 | 27.37 | 26.93 | 27.04 | 12,989,241 | -0.21(-0.77%) |
Feb 03, 2015 | 26.87 | 27.29 | 26.87 | 27.25 | 18,700,592 | +0.48(+1.80%) |