Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.66 | 26.03 | 25.52 | 25.64 | 4,736,167 | -0.16(-0.60%) |
Apr 29, 2015 | 26.17 | 26.39 | 25.66 | 25.80 | 5,274,092 | -0.64(-2.41%) |
Apr 28, 2015 | 26.21 | 26.76 | 26.14 | 26.43 | 4,137,184 | +0.29(+1.10%) |
Apr 27, 2015 | 26.31 | 26.41 | 26.08 | 26.14 | 3,699,369 | -0.04(-0.17%) |
Apr 24, 2015 | 26.38 | 26.48 | 25.95 | 26.19 | 10,066,570 | -0.55(-2.05%) |
Apr 23, 2015 | 26.60 | 27.12 | 26.57 | 26.74 | 6,902,834 | -0.04(-0.14%) |
Apr 22, 2015 | 27.00 | 27.14 | 26.59 | 26.77 | 6,378,369 | -0.20(-0.74%) |
Apr 21, 2015 | 27.19 | 27.37 | 26.85 | 26.97 | 6,129,633 | -0.10(-0.36%) |
Apr 20, 2015 | 27.28 | 27.34 | 27.06 | 27.07 | 4,838,862 | +0.09(+0.33%) |
Apr 17, 2015 | 27.31 | 27.38 | 26.78 | 26.98 | 6,327,854 | -0.54(-1.96%) |
Apr 16, 2015 | 27.75 | 27.75 | 27.44 | 27.52 | 4,874,979 | -0.27(-0.96%) |
Apr 15, 2015 | 28.16 | 28.32 | 27.76 | 27.79 | 3,701,423 | -0.18(-0.66%) |
Apr 14, 2015 | 28.22 | 28.32 | 27.14 | 27.97 | 7,087,850 | -0.40(-1.41%) |
Apr 13, 2015 | 28.45 | 28.64 | 28.21 | 28.37 | 3,922,370 | -0.18(-0.62%) |
Apr 10, 2015 | 28.70 | 28.74 | 28.42 | 28.55 | 3,172,068 | -0.10(-0.34%) |
Apr 09, 2015 | 28.13 | 28.70 | 28.13 | 28.64 | 4,454,370 | +0.26(+0.91%) |
Apr 08, 2015 | 28.27 | 28.49 | 27.88 | 28.39 | 5,381,265 | +0.22(+0.79%) |
Apr 07, 2015 | 28.36 | 28.77 | 28.14 | 28.16 | 5,925,972 | -0.11(-0.39%) |
Apr 06, 2015 | 27.99 | 28.49 | 27.97 | 28.27 | 5,410,304 | -0.01(-0.03%) |
Apr 02, 2015 | 27.60 | 28.28 | 28.28 | 28.28 | 5,774,728 | +0.75(+2.71%) |
Apr 01, 2015 | 27.85 | 27.99 | 27.33 | 27.53 | 8,298,112 | -0.43(-1.53%) |
Mar 31, 2015 | 28.64 | 28.64 | 27.93 | 27.96 | 7,401,117 | -0.71(-2.48%) |
Mar 30, 2015 | 28.44 | 29.11 | 28.44 | 28.67 | 5,630,193 | +0.20(+0.70%) |
Mar 27, 2015 | 28.57 | 28.73 | 27.99 | 28.47 | 6,352,853 | +0.06(+0.21%) |
Mar 26, 2015 | 28.99 | 29.03 | 28.40 | 28.42 | 7,016,202 | -0.75(-2.59%) |
Mar 25, 2015 | 30.12 | 30.23 | 29.14 | 29.17 | 7,051,857 | -1.06(-3.50%) |
Mar 24, 2015 | 30.25 | 30.38 | 29.87 | 30.23 | 5,792,682 | -0.01(-0.02%) |
Mar 23, 2015 | 30.24 | 30.67 | 30.17 | 30.24 | 5,007,591 | +0.05(+0.17%) |
Mar 20, 2015 | 30.44 | 30.44 | 29.84 | 30.18 | 9,572,356 | -0.05(-0.17%) |
Mar 19, 2015 | 30.32 | 30.42 | 30.06 | 30.24 | 4,726,627 | -0.12(-0.41%) |
Mar 18, 2015 | 30.17 | 30.47 | 29.68 | 30.36 | 5,529,336 | +0.09(+0.31%) |
Mar 17, 2015 | 30.10 | 30.53 | 29.99 | 30.26 | 6,751,244 | +0.01(+0.02%) |
Mar 16, 2015 | 29.66 | 30.34 | 29.66 | 30.26 | 6,412,385 | +0.80(+2.71%) |
Mar 13, 2015 | 29.73 | 29.84 | 29.30 | 29.46 | 5,745,136 | -0.23(-0.78%) |
Mar 12, 2015 | 29.12 | 29.87 | 29.11 | 29.69 | 5,742,576 | +0.46(+1.57%) |
Mar 11, 2015 | 29.14 | 29.51 | 29.07 | 29.23 | 6,771,721 | +0.18(+0.63%) |
Mar 10, 2015 | 28.72 | 29.08 | 28.40 | 29.05 | 7,314,575 | +0.10(+0.35%) |
Mar 09, 2015 | 28.83 | 28.99 | 28.59 | 28.95 | 4,979,988 | +0.09(+0.30%) |
Mar 06, 2015 | 28.85 | 29.43 | 28.70 | 28.86 | 7,229,581 | +0.06(+0.20%) |
Mar 05, 2015 | 28.91 | 29.04 | 28.63 | 28.80 | 6,444,832 | -0.12(-0.40%) |
Mar 04, 2015 | 28.71 | 29.06 | 28.39 | 28.92 | 10,622,911 | +0.44(+1.56%) |
Mar 03, 2015 | 28.67 | 29.01 | 28.09 | 28.48 | 16,212,574 | +0.40(+1.42%) |
Mar 02, 2015 | 27.76 | 28.26 | 27.66 | 28.08 | 8,912,613 | +0.39(+1.39%) |
Feb 27, 2015 | 27.47 | 27.76 | 27.10 | 27.69 | 6,408,982 | +0.40(+1.46%) |
Feb 26, 2015 | 27.84 | 27.98 | 27.26 | 27.29 | 6,781,949 | -0.55(-1.96%) |
Feb 25, 2015 | 27.83 | 28.09 | 27.64 | 27.84 | 5,548,215 | +0.03(+0.10%) |
Feb 24, 2015 | 28.27 | 28.37 | 27.58 | 27.81 | 6,060,668 | -0.53(-1.87%) |
Feb 23, 2015 | 28.60 | 28.67 | 28.04 | 28.34 | 5,509,034 | -0.21(-0.74%) |
Feb 20, 2015 | 28.46 | 28.61 | 28.14 | 28.55 | 5,946,343 | +0.11(+0.38%) |
Feb 19, 2015 | 28.43 | 28.69 | 28.34 | 28.44 | 4,202,575 | +0.01(+0.03%) |
Feb 18, 2015 | 28.51 | 28.51 | 28.08 | 28.43 | 4,572,050 | -0.12(-0.41%) |
Feb 17, 2015 | 28.39 | 28.60 | 28.17 | 28.55 | 3,761,039 | +0.12(+0.43%) |
Feb 13, 2015 | 28.37 | 28.43 | 28.43 | 28.43 | 6,615,945 | -0.06(-0.20%) |
Feb 12, 2015 | 27.80 | 28.51 | 27.74 | 28.48 | 8,832,852 | +0.68(+2.46%) |
Feb 11, 2015 | 27.51 | 27.89 | 27.44 | 27.80 | 6,792,458 | +0.13(+0.47%) |
Feb 10, 2015 | 27.10 | 27.80 | 26.98 | 27.67 | 7,896,756 | +0.73(+2.70%) |
Feb 09, 2015 | 26.93 | 27.13 | 26.58 | 26.94 | 5,617,874 | -0.21(-0.78%) |
Feb 06, 2015 | 26.65 | 27.29 | 26.58 | 27.15 | 11,179,274 | +0.92(+3.52%) |
Feb 05, 2015 | 26.28 | 26.45 | 25.90 | 26.23 | 5,657,004 | -0.09(-0.33%) |
Feb 04, 2015 | 25.92 | 26.35 | 25.92 | 26.32 | 6,970,458 | +0.19(+0.72%) |
Feb 03, 2015 | 25.60 | 26.17 | 25.32 | 26.13 | 8,441,005 | +0.71(+2.80%) |