Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.39 | 28.64 | 28.32 | 28.49 | 4,837,859 | -0.02(-0.08%) |
Apr 29, 2015 | 28.64 | 28.65 | 28.30 | 28.51 | 6,501,910 | -0.18(-0.63%) |
Apr 28, 2015 | 28.70 | 28.81 | 28.36 | 28.69 | 4,379,364 | -0.03(-0.10%) |
Apr 27, 2015 | 29.34 | 29.38 | 28.70 | 28.72 | 6,278,816 | -0.65(-2.20%) |
Apr 24, 2015 | 29.56 | 29.67 | 29.25 | 29.37 | 2,357,440 | -0.26(-0.87%) |
Apr 23, 2015 | 29.22 | 29.66 | 29.22 | 29.63 | 2,704,325 | +0.37(+1.28%) |
Apr 22, 2015 | 29.30 | 29.35 | 29.17 | 29.25 | 2,515,431 | +0.06(+0.22%) |
Apr 21, 2015 | 29.20 | 29.29 | 28.89 | 29.19 | 3,556,377 | +0.01(+0.02%) |
Apr 20, 2015 | 29.33 | 29.36 | 28.99 | 29.18 | 4,276,413 | -0.02(-0.07%) |
Apr 17, 2015 | 29.33 | 29.43 | 29.17 | 29.20 | 5,620,937 | -0.23(-0.78%) |
Apr 16, 2015 | 29.54 | 29.68 | 29.40 | 29.43 | 2,121,497 | -0.08(-0.27%) |
Apr 15, 2015 | 29.61 | 29.77 | 29.46 | 29.51 | 3,071,642 | -0.06(-0.22%) |
Apr 14, 2015 | 29.58 | 29.65 | 29.30 | 29.58 | 3,434,670 | +0.06(+0.19%) |
Apr 13, 2015 | 29.61 | 29.68 | 29.17 | 29.52 | 4,975,282 | -0.05(-0.17%) |
Apr 10, 2015 | 30.19 | 30.30 | 29.48 | 29.57 | 8,466,307 | -1.14(-3.72%) |
Apr 09, 2015 | 30.55 | 30.87 | 30.25 | 30.71 | 4,366,461 | +0.23(+0.75%) |
Apr 08, 2015 | 30.76 | 30.99 | 30.35 | 30.48 | 3,584,095 | +0.06(+0.19%) |
Apr 07, 2015 | 30.76 | 30.84 | 30.40 | 30.42 | 3,487,666 | -0.43(-1.40%) |
Apr 06, 2015 | 30.33 | 31.09 | 30.29 | 30.86 | 4,915,399 | +0.46(+1.51%) |
Apr 02, 2015 | 30.48 | 30.40 | 30.40 | 30.40 | 3,555,083 | -0.01(-0.05%) |
Apr 01, 2015 | 30.86 | 30.95 | 30.15 | 30.41 | 5,709,411 | -0.56(-1.82%) |
Mar 31, 2015 | 30.81 | 31.38 | 30.70 | 30.98 | 3,813,176 | +0.14(+0.46%) |
Mar 30, 2015 | 30.71 | 31.00 | 30.59 | 30.83 | 3,004,357 | +0.21(+0.68%) |
Mar 27, 2015 | 30.31 | 30.65 | 30.26 | 30.62 | 3,657,097 | +0.31(+1.04%) |
Mar 26, 2015 | 30.35 | 30.45 | 30.00 | 30.31 | 3,602,958 | -0.07(-0.24%) |
Mar 25, 2015 | 30.83 | 30.95 | 30.36 | 30.38 | 4,424,461 | -0.50(-1.62%) |
Mar 24, 2015 | 30.90 | 31.27 | 30.83 | 30.88 | 6,638,703 | -0.18(-0.58%) |
Mar 23, 2015 | 30.74 | 31.30 | 30.74 | 31.06 | 4,961,949 | +0.21(+0.67%) |
Mar 20, 2015 | 30.65 | 31.04 | 30.48 | 30.85 | 9,272,633 | +0.28(+0.91%) |
Mar 19, 2015 | 30.02 | 30.74 | 30.02 | 30.57 | 7,209,500 | +0.31(+1.04%) |
Mar 18, 2015 | 29.40 | 30.37 | 29.25 | 30.26 | 7,222,723 | +0.75(+2.54%) |
Mar 17, 2015 | 29.47 | 29.58 | 29.29 | 29.51 | 3,171,873 | +0.01(+0.02%) |
Mar 16, 2015 | 29.40 | 29.69 | 29.32 | 29.50 | 4,580,295 | +0.10(+0.34%) |
Mar 13, 2015 | 29.61 | 29.63 | 29.22 | 29.40 | 4,347,666 | -0.21(-0.70%) |
Mar 12, 2015 | 29.14 | 29.65 | 29.07 | 29.61 | 4,196,072 | +0.41(+1.40%) |
Mar 11, 2015 | 29.17 | 29.52 | 29.02 | 29.20 | 5,432,465 | -0.01(-0.05%) |
Mar 10, 2015 | 29.07 | 29.32 | 28.82 | 29.22 | 4,336,631 | +0.06(+0.22%) |
Mar 09, 2015 | 29.09 | 29.27 | 28.88 | 29.15 | 4,052,250 | +0.04(+0.15%) |
Mar 06, 2015 | 29.20 | 29.47 | 29.03 | 29.11 | 6,401,730 | -0.51(-1.71%) |
Mar 05, 2015 | 30.02 | 30.07 | 29.50 | 29.62 | 5,491,400 | -0.43(-1.43%) |
Mar 04, 2015 | 30.13 | 30.01 | 29.80 | 30.05 | 4,466,120 | +0.04(+0.12%) |
Mar 03, 2015 | 30.17 | 30.24 | 29.81 | 30.01 | 7,896,078 | +0.41(+1.38%) |
Mar 02, 2015 | 29.51 | 29.71 | 29.29 | 29.60 | 7,496,801 | -0.14(-0.46%) |
Feb 27, 2015 | 29.60 | 30.17 | 29.37 | 29.74 | 17,259,350 | +0.88(+3.05%) |
Feb 26, 2015 | 28.84 | 28.96 | 28.60 | 28.86 | 8,418,242 | +0.06(+0.20%) |
Feb 25, 2015 | 28.65 | 28.96 | 28.55 | 28.80 | 9,104,839 | +0.24(+0.85%) |
Feb 24, 2015 | 28.77 | 28.87 | 28.38 | 28.56 | 6,389,084 | -0.25(-0.87%) |
Feb 23, 2015 | 29.42 | 29.50 | 28.75 | 28.81 | 8,114,760 | -0.50(-1.71%) |
Feb 20, 2015 | 29.42 | 29.49 | 29.12 | 29.31 | 5,069,750 | -0.05(-0.17%) |
Feb 19, 2015 | 29.10 | 29.41 | 29.10 | 29.36 | 4,581,062 | +0.30(+1.03%) |
Feb 18, 2015 | 29.25 | 29.27 | 28.88 | 29.06 | 4,080,931 | -0.19(-0.64%) |
Feb 17, 2015 | 29.35 | 29.45 | 28.88 | 29.25 | 5,618,944 | -0.21(-0.70%) |
Feb 13, 2015 | 29.27 | 29.45 | 29.45 | 29.45 | 5,534,202 | -0.26(-0.89%) |
Feb 12, 2015 | 29.68 | 29.86 | 29.35 | 29.72 | 6,131,230 | +0.24(+0.80%) |
Feb 11, 2015 | 29.20 | 29.65 | 29.04 | 29.48 | 5,577,092 | +0.33(+1.13%) |
Feb 10, 2015 | 29.48 | 29.62 | 28.85 | 29.15 | 8,688,055 | -0.23(-0.78%) |
Feb 09, 2015 | 29.65 | 29.88 | 29.31 | 29.38 | 5,511,219 | -0.49(-1.65%) |
Feb 06, 2015 | 29.89 | 30.11 | 29.59 | 29.87 | 4,409,048 | +0.21(+0.70%) |
Feb 05, 2015 | 30.20 | 30.34 | 29.65 | 29.67 | 6,269,407 | -0.49(-1.64%) |
Feb 04, 2015 | 29.95 | 30.38 | 29.90 | 30.16 | 3,684,936 | -0.01(-0.02%) |
Feb 03, 2015 | 29.67 | 30.24 | 29.58 | 30.17 | 6,413,032 | +0.73(+2.48%) |