Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.72 | 31.84 | 31.57 | 31.70 | 24,826,320 | -0.02(-0.06%) |
Apr 29, 2015 | 31.71 | 31.81 | 31.52 | 31.72 | 21,768,972 | -0.05(-0.16%) |
Apr 28, 2015 | 31.64 | 31.83 | 31.47 | 31.77 | 25,999,060 | +0.30(+0.94%) |
Apr 27, 2015 | 31.43 | 31.64 | 31.43 | 31.48 | 26,349,412 | +0.03(+0.10%) |
Apr 24, 2015 | 31.39 | 31.59 | 31.32 | 31.45 | 27,338,876 | -0.01(-0.04%) |
Apr 23, 2015 | 31.19 | 31.55 | 31.08 | 31.46 | 35,923,312 | +0.30(+0.97%) |
Apr 22, 2015 | 31.09 | 31.23 | 31.00 | 31.16 | 29,729,690 | +0.25(+0.81%) |
Apr 21, 2015 | 30.78 | 31.05 | 30.46 | 30.91 | 53,247,080 | -0.13(-0.43%) |
Apr 20, 2015 | 30.89 | 31.10 | 30.84 | 31.04 | 27,143,662 | +0.30(+0.98%) |
Apr 17, 2015 | 30.79 | 30.88 | 30.61 | 30.74 | 28,803,962 | -0.23(-0.75%) |
Apr 16, 2015 | 30.96 | 31.16 | 30.86 | 30.97 | 18,652,230 | -0.08(-0.24%) |
Apr 15, 2015 | 30.89 | 31.11 | 30.83 | 31.04 | 17,588,918 | +0.13(+0.43%) |
Apr 14, 2015 | 30.93 | 31.03 | 30.76 | 30.91 | 19,022,040 | +0.09(+0.29%) |
Apr 13, 2015 | 30.97 | 31.12 | 30.82 | 30.82 | 19,466,034 | -0.11(-0.37%) |
Apr 10, 2015 | 30.82 | 30.95 | 30.76 | 30.94 | 14,703,208 | +0.13(+0.43%) |
Apr 09, 2015 | 30.74 | 30.91 | 30.59 | 30.81 | 17,199,046 | -0.08(-0.24%) |
Apr 08, 2015 | 30.64 | 30.98 | 30.60 | 30.88 | 24,657,246 | +0.26(+0.84%) |
Apr 07, 2015 | 30.96 | 30.96 | 30.61 | 30.62 | 18,500,200 | -0.22(-0.73%) |
Apr 06, 2015 | 30.79 | 30.97 | 30.70 | 30.85 | 22,732,592 | +0.10(+0.32%) |
Apr 02, 2015 | 30.39 | 30.75 | 30.75 | 30.75 | 21,469,372 | +0.34(+1.12%) |
Apr 01, 2015 | 30.11 | 30.62 | 30.10 | 30.41 | 21,838,402 | +0.18(+0.60%) |
Mar 31, 2015 | 30.51 | 30.55 | 30.19 | 30.23 | 20,570,396 | -0.30(-1.00%) |
Mar 30, 2015 | 30.29 | 30.64 | 30.28 | 30.53 | 17,951,318 | +0.35(+1.15%) |
Mar 27, 2015 | 30.13 | 30.28 | 30.05 | 30.18 | 18,850,626 | +0.09(+0.29%) |
Mar 26, 2015 | 30.22 | 30.42 | 30.08 | 30.10 | 28,830,328 | -0.19(-0.64%) |
Mar 25, 2015 | 30.69 | 30.70 | 30.28 | 30.29 | 23,997,362 | -0.42(-1.38%) |
Mar 24, 2015 | 30.79 | 31.01 | 30.70 | 30.71 | 18,372,928 | -0.14(-0.46%) |
Mar 23, 2015 | 30.94 | 30.98 | 30.74 | 30.85 | 21,126,868 | +0.05(+0.16%) |
Mar 20, 2015 | 30.67 | 31.02 | 30.57 | 30.80 | 42,282,908 | +0.16(+0.53%) |
Mar 19, 2015 | 30.60 | 30.77 | 30.46 | 30.64 | 21,920,818 | -0.15(-0.48%) |
Mar 18, 2015 | 30.30 | 30.88 | 30.13 | 30.79 | 28,924,348 | +0.37(+1.21%) |
Mar 17, 2015 | 30.46 | 30.64 | 30.37 | 30.42 | 25,226,088 | -0.20(-0.65%) |
Mar 16, 2015 | 30.43 | 30.70 | 30.23 | 30.62 | 25,919,104 | +0.27(+0.88%) |
Mar 13, 2015 | 30.14 | 30.41 | 30.13 | 30.36 | 33,332,044 | +0.07(+0.23%) |
Mar 12, 2015 | 29.80 | 30.31 | 29.71 | 30.29 | 25,429,318 | +0.65(+2.20%) |
Mar 11, 2015 | 29.57 | 29.85 | 29.43 | 29.64 | 23,156,506 | +0.11(+0.36%) |
Mar 10, 2015 | 29.90 | 30.04 | 29.50 | 29.53 | 30,190,056 | -0.45(-1.49%) |
Mar 09, 2015 | 30.00 | 30.22 | 29.95 | 29.98 | 21,106,818 | -0.04(-0.12%) |
Mar 06, 2015 | 30.14 | 30.23 | 29.98 | 30.01 | 25,170,876 | -0.39(-1.29%) |
Mar 05, 2015 | 30.57 | 30.59 | 30.34 | 30.41 | 15,508,307 | -0.09(-0.31%) |
Mar 04, 2015 | 30.80 | 30.80 | 30.41 | 30.50 | 22,238,514 | -0.30(-0.97%) |
Mar 03, 2015 | 30.76 | 30.88 | 30.63 | 30.80 | 18,310,926 | +0.05(+0.16%) |
Mar 02, 2015 | 30.53 | 30.77 | 30.47 | 30.75 | 17,560,132 | +0.01(+0.04%) |
Feb 27, 2015 | 30.59 | 30.87 | 30.49 | 30.74 | 28,270,124 | +0.05(+0.16%) |
Feb 26, 2015 | 30.49 | 30.74 | 30.41 | 30.69 | 21,851,018 | +0.11(+0.35%) |
Feb 25, 2015 | 30.65 | 30.70 | 30.47 | 30.58 | 18,338,832 | -0.01(-0.04%) |
Feb 24, 2015 | 30.25 | 30.71 | 30.03 | 30.59 | 26,235,764 | +0.28(+0.92%) |
Feb 23, 2015 | 30.42 | 30.46 | 30.17 | 30.31 | 19,718,018 | -0.12(-0.41%) |
Feb 20, 2015 | 30.36 | 30.44 | 30.09 | 30.44 | 21,690,300 | +0.04(+0.12%) |
Feb 19, 2015 | 30.29 | 30.54 | 30.29 | 30.40 | 18,666,922 | -0.02(-0.06%) |
Feb 18, 2015 | 30.59 | 30.65 | 30.26 | 30.42 | 21,741,070 | -0.15(-0.49%) |
Feb 17, 2015 | 30.42 | 30.65 | 30.39 | 30.57 | 24,718,372 | -0.08(-0.26%) |
Feb 13, 2015 | 30.72 | 30.65 | 30.65 | 30.65 | 23,521,352 | -0.13(-0.42%) |
Feb 12, 2015 | 30.99 | 31.07 | 30.61 | 30.78 | 32,895,842 | -0.18(-0.58%) |
Feb 11, 2015 | 30.70 | 31.00 | 30.56 | 30.96 | 31,216,950 | +0.19(+0.61%) |
Feb 10, 2015 | 30.61 | 30.80 | 30.46 | 30.77 | 24,294,728 | +0.26(+0.86%) |
Feb 09, 2015 | 30.49 | 30.75 | 30.44 | 30.51 | 33,852,500 | -0.15(-0.49%) |
Feb 06, 2015 | 29.99 | 30.93 | 29.83 | 30.66 | 76,302,376 | +0.91(+3.07%) |
Feb 05, 2015 | 29.87 | 29.91 | 29.55 | 29.75 | 30,158,666 | +0.04(+0.13%) |
Feb 04, 2015 | 29.63 | 30.03 | 29.62 | 29.71 | 32,062,668 | -0.02(-0.06%) |
Feb 03, 2015 | 29.37 | 29.82 | 29.34 | 29.73 | 34,560,252 | +0.53(+1.81%) |