Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.15 | 32.38 | 31.75 | 31.79 | 19,030,180 | -0.27(-0.85%) |
Apr 29, 2015 | 31.40 | 32.19 | 31.38 | 32.07 | 30,248,676 | +1.57(+5.16%) |
Apr 28, 2015 | 30.39 | 30.51 | 30.23 | 30.49 | 10,035,778 | +0.00(+0.01%) |
Apr 27, 2015 | 30.50 | 30.68 | 30.36 | 30.49 | 10,639,025 | -0.02(-0.07%) |
Apr 24, 2015 | 30.19 | 30.54 | 30.19 | 30.51 | 6,114,470 | +0.01(+0.03%) |
Apr 23, 2015 | 30.45 | 30.58 | 30.34 | 30.50 | 24,624,624 | -0.02(-0.05%) |
Apr 22, 2015 | 30.35 | 30.56 | 30.20 | 30.52 | 7,325,175 | +0.25(+0.84%) |
Apr 21, 2015 | 30.74 | 30.77 | 30.18 | 30.27 | 23,502,970 | -0.39(-1.26%) |
Apr 20, 2015 | 30.70 | 30.78 | 30.59 | 30.65 | 10,044,376 | +0.02(+0.07%) |
Apr 17, 2015 | 30.62 | 30.70 | 30.39 | 30.63 | 9,609,619 | -0.29(-0.92%) |
Apr 16, 2015 | 31.00 | 31.08 | 30.88 | 30.92 | 7,716,340 | -0.20(-0.64%) |
Apr 15, 2015 | 31.03 | 31.27 | 30.95 | 31.11 | 8,019,377 | +0.07(+0.21%) |
Apr 14, 2015 | 30.74 | 31.11 | 30.70 | 31.05 | 8,242,464 | +0.18(+0.59%) |
Apr 13, 2015 | 30.97 | 31.01 | 30.85 | 30.87 | 10,797,763 | -0.12(-0.40%) |
Apr 10, 2015 | 31.01 | 31.19 | 30.80 | 30.99 | 8,847,871 | +0.02(+0.07%) |
Apr 09, 2015 | 30.88 | 31.01 | 30.77 | 30.97 | 9,783,854 | -0.01(-0.04%) |
Apr 08, 2015 | 30.70 | 31.02 | 30.62 | 30.98 | 13,240,456 | +0.32(+1.05%) |
Apr 07, 2015 | 30.56 | 30.78 | 30.51 | 30.66 | 8,016,042 | +0.00(+0.00%) |
Apr 06, 2015 | 30.15 | 30.77 | 30.13 | 30.66 | 8,686,938 | +0.31(+1.01%) |
Apr 02, 2015 | 30.08 | 30.35 | 30.35 | 30.35 | 13,531,734 | +0.28(+0.92%) |
Apr 01, 2015 | 30.01 | 30.09 | 29.77 | 30.07 | 13,311,917 | +0.17(+0.57%) |
Mar 31, 2015 | 30.16 | 30.24 | 29.86 | 29.91 | 12,420,823 | -0.34(-1.12%) |
Mar 30, 2015 | 29.71 | 30.29 | 29.59 | 30.24 | 17,369,912 | +0.79(+2.67%) |
Mar 27, 2015 | 29.05 | 29.57 | 28.80 | 29.46 | 20,151,432 | +0.51(+1.77%) |
Mar 26, 2015 | 29.60 | 29.73 | 28.82 | 28.94 | 22,499,662 | -0.60(-2.02%) |
Mar 25, 2015 | 29.37 | 30.09 | 29.29 | 29.54 | 28,726,074 | +0.66(+2.27%) |
Mar 24, 2015 | 29.27 | 29.40 | 28.84 | 28.89 | 10,169,251 | -0.24(-0.81%) |
Mar 23, 2015 | 28.75 | 29.37 | 28.57 | 29.12 | 16,471,071 | +0.46(+1.60%) |
Mar 20, 2015 | 28.77 | 29.10 | 28.65 | 28.66 | 23,815,726 | +0.07(+0.23%) |
Mar 19, 2015 | 28.87 | 28.94 | 28.51 | 28.60 | 9,394,797 | -0.30(-1.03%) |
Mar 18, 2015 | 28.37 | 29.01 | 28.03 | 28.89 | 15,386,217 | +0.54(+1.92%) |
Mar 17, 2015 | 28.47 | 28.58 | 28.28 | 28.35 | 10,935,394 | -0.29(-1.01%) |
Mar 16, 2015 | 28.66 | 28.84 | 28.49 | 28.64 | 14,458,038 | +0.16(+0.58%) |
Mar 13, 2015 | 28.70 | 28.90 | 28.28 | 28.47 | 12,047,283 | -0.40(-1.40%) |
Mar 12, 2015 | 28.51 | 29.01 | 28.46 | 28.88 | 11,801,986 | +0.54(+1.92%) |
Mar 11, 2015 | 28.35 | 28.52 | 28.22 | 28.33 | 13,925,933 | -0.13(-0.46%) |
Mar 10, 2015 | 28.93 | 29.18 | 28.46 | 28.47 | 15,557,177 | -0.76(-2.60%) |
Mar 09, 2015 | 29.07 | 29.41 | 29.06 | 29.22 | 9,793,524 | +0.16(+0.57%) |
Mar 06, 2015 | 29.97 | 30.02 | 28.89 | 29.06 | 16,306,962 | -1.06(-3.53%) |
Mar 05, 2015 | 30.18 | 30.19 | 30.02 | 30.12 | 7,777,798 | +0.06(+0.19%) |
Mar 04, 2015 | 30.12 | 30.23 | 29.93 | 30.07 | 8,944,800 | -0.16(-0.55%) |
Mar 03, 2015 | 30.36 | 30.43 | 30.20 | 30.23 | 7,529,000 | -0.21(-0.68%) |
Mar 02, 2015 | 30.48 | 30.54 | 30.35 | 30.44 | 8,507,114 | -0.04(-0.12%) |
Feb 27, 2015 | 30.44 | 30.54 | 30.24 | 30.47 | 19,881,288 | +0.18(+0.59%) |
Feb 26, 2015 | 30.31 | 30.46 | 30.16 | 30.30 | 10,612,375 | +0.05(+0.16%) |
Feb 25, 2015 | 30.45 | 30.61 | 30.25 | 30.25 | 9,997,262 | -0.28(-0.93%) |
Feb 24, 2015 | 30.52 | 30.62 | 30.40 | 30.53 | 16,368,261 | +0.01(+0.03%) |
Feb 23, 2015 | 30.32 | 30.61 | 30.32 | 30.52 | 8,498,421 | +0.02(+0.07%) |
Feb 20, 2015 | 30.56 | 30.59 | 30.29 | 30.50 | 11,792,065 | -0.02(-0.07%) |
Feb 19, 2015 | 30.49 | 30.64 | 30.29 | 30.52 | 8,932,810 | +0.05(+0.15%) |
Feb 18, 2015 | 30.49 | 30.73 | 30.40 | 30.48 | 21,721,576 | -0.17(-0.57%) |
Feb 17, 2015 | 30.36 | 30.66 | 30.21 | 30.65 | 13,982,907 | +0.31(+1.01%) |
Feb 13, 2015 | 30.64 | 30.35 | 30.35 | 30.35 | 9,216,204 | -0.16(-0.54%) |
Feb 12, 2015 | 30.51 | 30.72 | 30.11 | 30.51 | 13,805,386 | +0.20(+0.65%) |
Feb 11, 2015 | 29.92 | 30.90 | 29.91 | 30.31 | 22,132,230 | +0.77(+2.60%) |
Feb 10, 2015 | 29.32 | 29.71 | 29.30 | 29.55 | 12,734,803 | +0.08(+0.28%) |
Feb 09, 2015 | 29.22 | 29.83 | 29.22 | 29.46 | 9,067,275 | -0.16(-0.56%) |
Feb 06, 2015 | 29.92 | 29.93 | 29.55 | 29.63 | 9,074,018 | -0.28(-0.95%) |
Feb 05, 2015 | 29.71 | 29.93 | 29.64 | 29.91 | 8,595,070 | +0.20(+0.67%) |
Feb 04, 2015 | 29.63 | 30.05 | 29.63 | 29.72 | 8,740,262 | -0.04(-0.13%) |
Feb 03, 2015 | 29.56 | 29.83 | 29.50 | 29.75 | 6,521,963 | +0.25(+0.84%) |