Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.15 | 28.15 | 27.32 | 27.44 | 3,381,123 | -0.92(-3.24%) |
Apr 29, 2015 | 28.75 | 29.49 | 27.95 | 28.36 | 4,912,635 | +0.08(+0.28%) |
Apr 28, 2015 | 28.51 | 28.59 | 27.76 | 28.28 | 3,560,227 | -0.23(-0.81%) |
Apr 27, 2015 | 28.74 | 29.01 | 28.32 | 28.51 | 2,789,186 | -0.37(-1.28%) |
Apr 24, 2015 | 29.73 | 29.78 | 28.30 | 28.88 | 4,834,022 | -1.01(-3.38%) |
Apr 23, 2015 | 30.71 | 30.72 | 29.51 | 29.89 | 4,762,111 | -0.18(-0.60%) |
Apr 22, 2015 | 29.71 | 30.12 | 29.46 | 30.07 | 2,283,616 | +0.50(+1.69%) |
Apr 21, 2015 | 29.86 | 29.86 | 29.43 | 29.57 | 745,849 | -0.21(-0.71%) |
Apr 20, 2015 | 29.37 | 29.80 | 29.29 | 29.78 | 828,482 | +0.57(+1.95%) |
Apr 17, 2015 | 29.75 | 29.75 | 29.07 | 29.21 | 1,113,552 | -0.76(-2.54%) |
Apr 16, 2015 | 30.02 | 30.16 | 29.76 | 29.97 | 1,053,227 | -0.22(-0.73%) |
Apr 15, 2015 | 29.95 | 30.26 | 29.82 | 30.19 | 1,168,032 | +0.38(+1.27%) |
Apr 14, 2015 | 29.92 | 29.96 | 29.45 | 29.81 | 810,321 | -0.12(-0.40%) |
Apr 13, 2015 | 30.51 | 30.53 | 29.64 | 29.93 | 1,390,681 | -0.67(-2.19%) |
Apr 10, 2015 | 30.99 | 31.11 | 30.49 | 30.60 | 1,198,125 | -0.40(-1.29%) |
Apr 09, 2015 | 30.42 | 31.02 | 30.42 | 31.00 | 1,084,760 | +0.54(+1.77%) |
Apr 08, 2015 | 30.27 | 30.48 | 30.13 | 30.46 | 1,130,856 | +0.34(+1.13%) |
Apr 07, 2015 | 30.10 | 30.44 | 29.94 | 30.12 | 1,115,498 | +0.02(+0.07%) |
Apr 06, 2015 | 29.15 | 30.21 | 29.10 | 30.10 | 1,301,561 | +0.82(+2.80%) |
Apr 02, 2015 | 29.06 | 29.28 | 29.28 | 29.28 | 1,070,100 | +0.28(+0.97%) |
Apr 01, 2015 | 29.44 | 29.49 | 28.83 | 29.00 | 1,179,031 | -0.51(-1.73%) |
Mar 31, 2015 | 29.83 | 29.99 | 29.38 | 29.51 | 1,533,660 | -0.51(-1.70%) |
Mar 30, 2015 | 30.25 | 30.32 | 29.97 | 30.02 | 1,341,305 | -0.07(-0.23%) |
Mar 27, 2015 | 29.91 | 30.16 | 29.70 | 30.09 | 989,446 | +0.16(+0.53%) |
Mar 26, 2015 | 29.68 | 29.94 | 29.39 | 29.93 | 1,160,705 | +0.08(+0.27%) |
Mar 25, 2015 | 30.60 | 30.68 | 29.82 | 29.85 | 1,796,767 | -0.75(-2.45%) |
Mar 24, 2015 | 30.61 | 30.68 | 30.34 | 30.60 | 626,411 | -0.06(-0.20%) |
Mar 23, 2015 | 30.65 | 30.86 | 30.54 | 30.66 | 992,872 | -0.04(-0.13%) |
Mar 20, 2015 | 30.41 | 30.79 | 30.03 | 30.70 | 2,034,046 | +0.45(+1.49%) |
Mar 19, 2015 | 30.00 | 30.37 | 29.86 | 30.25 | 1,362,640 | +0.25(+0.83%) |
Mar 18, 2015 | 29.23 | 30.05 | 29.01 | 30.00 | 1,357,255 | +0.77(+2.63%) |
Mar 17, 2015 | 28.81 | 29.26 | 28.80 | 29.23 | 877,049 | +0.28(+0.97%) |
Mar 16, 2015 | 28.69 | 28.99 | 28.49 | 28.95 | 738,927 | +0.38(+1.33%) |
Mar 13, 2015 | 28.85 | 28.88 | 28.37 | 28.57 | 1,009,649 | -0.34(-1.18%) |
Mar 12, 2015 | 28.61 | 28.91 | 28.28 | 28.91 | 1,081,011 | +0.25(+0.87%) |
Mar 11, 2015 | 28.82 | 28.92 | 28.53 | 28.66 | 1,068,044 | -0.13(-0.45%) |
Mar 10, 2015 | 28.75 | 28.93 | 28.59 | 28.79 | 1,872,250 | -0.18(-0.62%) |
Mar 09, 2015 | 28.80 | 29.07 | 28.72 | 28.97 | 1,125,328 | +0.20(+0.70%) |
Mar 06, 2015 | 29.10 | 29.34 | 28.73 | 28.77 | 1,263,523 | -0.39(-1.34%) |
Mar 05, 2015 | 29.17 | 29.33 | 29.00 | 29.16 | 1,050,820 | +0.01(+0.03%) |
Mar 04, 2015 | 28.78 | 29.33 | 28.53 | 29.15 | 1,896,225 | +0.21(+0.73%) |
Mar 03, 2015 | 29.20 | 29.32 | 28.76 | 28.94 | 1,252,490 | -0.49(-1.66%) |
Mar 02, 2015 | 29.47 | 29.59 | 29.00 | 29.43 | 1,194,537 | +0.02(+0.07%) |
Feb 27, 2015 | 29.70 | 29.74 | 29.26 | 29.41 | 866,692 | -0.33(-1.11%) |
Feb 26, 2015 | 29.73 | 29.97 | 29.54 | 29.74 | 1,264,454 | +0.00(+0.00%) |
Feb 25, 2015 | 30.15 | 30.37 | 29.53 | 29.74 | 1,615,377 | -0.44(-1.46%) |
Feb 24, 2015 | 29.85 | 30.12 | 29.55 | 30.18 | 1,496,069 | +0.28(+0.94%) |
Feb 23, 2015 | 29.85 | 29.98 | 29.50 | 29.90 | 1,293,941 | -0.05(-0.17%) |
Feb 20, 2015 | 29.60 | 29.99 | 29.23 | 29.95 | 1,304,207 | +0.23(+0.77%) |
Feb 19, 2015 | 29.75 | 29.93 | 29.60 | 29.72 | 1,374,788 | +0.01(+0.03%) |
Feb 18, 2015 | 29.86 | 30.15 | 29.42 | 29.71 | 2,370,018 | -0.15(-0.50%) |
Feb 17, 2015 | 28.59 | 29.94 | 28.46 | 29.86 | 4,288,999 | +1.15(+4.01%) |
Feb 13, 2015 | 28.44 | 28.71 | 28.71 | 28.71 | 1,334,800 | +0.21(+0.74%) |
Feb 12, 2015 | 27.51 | 28.52 | 27.34 | 28.50 | 2,723,645 | +1.13(+4.13%) |
Feb 11, 2015 | 27.20 | 28.24 | 26.20 | 27.37 | 5,503,056 | -0.20(-0.73%) |
Feb 10, 2015 | 27.22 | 27.78 | 27.10 | 27.57 | 3,263,562 | +0.56(+2.07%) |
Feb 09, 2015 | 26.46 | 27.23 | 26.29 | 27.01 | 2,698,166 | +0.45(+1.69%) |
Feb 06, 2015 | 26.54 | 26.88 | 26.34 | 26.56 | 2,353,480 | +0.02(+0.08%) |
Feb 05, 2015 | 26.79 | 26.96 | 26.48 | 26.54 | 1,486,015 | -0.08(-0.30%) |
Feb 04, 2015 | 26.47 | 26.89 | 26.42 | 26.62 | 1,191,171 | -0.01(-0.04%) |
Feb 03, 2015 | 25.82 | 26.65 | 25.76 | 26.63 | 1,682,402 | +0.94(+3.66%) |