Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.13 | 29.19 | 28.02 | 28.42 | 4,957,693 | -0.76(-2.59%) |
Apr 29, 2015 | 28.86 | 29.21 | 28.68 | 29.17 | 1,956,279 | +0.12(+0.41%) |
Apr 28, 2015 | 28.99 | 29.13 | 28.87 | 29.06 | 1,619,094 | +0.08(+0.27%) |
Apr 27, 2015 | 28.84 | 29.22 | 28.71 | 28.98 | 1,452,330 | +0.20(+0.68%) |
Apr 24, 2015 | 28.67 | 28.92 | 28.54 | 28.78 | 1,976,204 | +0.07(+0.24%) |
Apr 23, 2015 | 28.50 | 28.84 | 28.40 | 28.71 | 1,343,184 | +0.20(+0.69%) |
Apr 22, 2015 | 28.71 | 28.84 | 28.27 | 28.52 | 1,253,103 | -0.16(-0.55%) |
Apr 21, 2015 | 28.89 | 29.07 | 28.57 | 28.67 | 904,218 | -0.15(-0.51%) |
Apr 20, 2015 | 28.76 | 29.06 | 28.75 | 28.82 | 838,203 | +0.21(+0.72%) |
Apr 17, 2015 | 28.65 | 28.83 | 28.51 | 28.61 | 1,030,236 | -0.40(-1.39%) |
Apr 16, 2015 | 29.31 | 29.36 | 28.98 | 29.02 | 2,043,721 | -0.42(-1.44%) |
Apr 15, 2015 | 28.67 | 29.52 | 28.56 | 29.44 | 2,567,510 | +0.87(+3.06%) |
Apr 14, 2015 | 28.25 | 28.59 | 28.09 | 28.57 | 815,510 | +0.34(+1.22%) |
Apr 13, 2015 | 28.15 | 28.57 | 28.06 | 28.22 | 957,891 | +0.09(+0.31%) |
Apr 10, 2015 | 28.28 | 28.43 | 27.99 | 28.13 | 1,244,824 | -0.07(-0.24%) |
Apr 09, 2015 | 27.98 | 28.24 | 27.75 | 28.20 | 1,567,625 | +0.22(+0.77%) |
Apr 08, 2015 | 28.23 | 28.40 | 27.80 | 27.99 | 1,776,137 | -0.19(-0.66%) |
Apr 07, 2015 | 28.57 | 28.60 | 28.17 | 28.17 | 1,472,622 | -0.45(-1.58%) |
Apr 06, 2015 | 27.88 | 28.74 | 27.84 | 28.62 | 1,214,350 | +0.67(+2.39%) |
Apr 02, 2015 | 27.89 | 27.96 | 27.96 | 27.96 | 934,106 | +0.04(+0.14%) |
Apr 01, 2015 | 27.95 | 28.15 | 27.80 | 27.92 | 1,340,485 | -0.13(-0.46%) |
Mar 31, 2015 | 28.13 | 28.19 | 27.84 | 28.04 | 1,659,065 | -0.29(-1.04%) |
Mar 30, 2015 | 27.74 | 28.35 | 27.73 | 28.34 | 1,561,351 | +0.81(+2.93%) |
Mar 27, 2015 | 27.68 | 27.77 | 27.16 | 27.53 | 1,446,450 | -0.23(-0.81%) |
Mar 26, 2015 | 27.36 | 27.91 | 27.36 | 27.76 | 1,733,898 | +0.38(+1.40%) |
Mar 25, 2015 | 27.87 | 27.87 | 27.37 | 27.38 | 1,140,591 | -0.36(-1.31%) |
Mar 24, 2015 | 27.86 | 28.00 | 27.60 | 27.74 | 1,028,099 | -0.09(-0.32%) |
Mar 23, 2015 | 27.56 | 28.02 | 27.55 | 27.83 | 1,487,664 | +0.27(+0.96%) |
Mar 20, 2015 | 27.61 | 28.00 | 27.42 | 27.56 | 2,986,095 | +0.22(+0.79%) |
Mar 19, 2015 | 27.71 | 27.73 | 27.13 | 27.35 | 1,241,219 | -0.56(-2.01%) |
Mar 18, 2015 | 27.36 | 28.04 | 27.09 | 27.91 | 1,861,726 | +0.40(+1.47%) |
Mar 17, 2015 | 27.52 | 27.68 | 27.37 | 27.50 | 1,142,637 | -0.18(-0.64%) |
Mar 16, 2015 | 27.35 | 27.68 | 27.15 | 27.68 | 2,400,253 | +0.48(+1.77%) |
Mar 13, 2015 | 27.53 | 27.54 | 27.06 | 27.20 | 2,590,320 | -0.46(-1.67%) |
Mar 12, 2015 | 27.59 | 27.85 | 27.53 | 27.66 | 2,003,236 | +0.00(+0.00%) |
Mar 11, 2015 | 27.67 | 27.77 | 27.49 | 27.66 | 1,146,976 | +0.01(+0.04%) |
Mar 10, 2015 | 27.65 | 27.96 | 27.57 | 27.65 | 2,370,793 | -0.26(-0.92%) |
Mar 09, 2015 | 27.84 | 28.01 | 27.69 | 27.91 | 1,172,629 | +0.06(+0.21%) |
Mar 06, 2015 | 28.00 | 28.44 | 27.76 | 27.85 | 1,514,555 | -0.36(-1.29%) |
Mar 05, 2015 | 28.14 | 28.26 | 27.91 | 28.21 | 1,073,338 | +0.10(+0.35%) |
Mar 04, 2015 | 28.05 | 28.24 | 27.84 | 28.11 | 1,883,525 | -0.10(-0.35%) |
Mar 03, 2015 | 28.12 | 28.33 | 28.06 | 28.21 | 1,812,445 | +0.04(+0.14%) |
Mar 02, 2015 | 28.27 | 28.34 | 27.97 | 28.17 | 2,918,353 | -0.12(-0.42%) |
Feb 27, 2015 | 28.42 | 28.50 | 28.11 | 28.29 | 1,556,560 | -0.08(-0.28%) |
Feb 26, 2015 | 28.58 | 28.70 | 28.25 | 28.37 | 1,654,205 | -0.28(-0.96%) |
Feb 25, 2015 | 28.64 | 28.72 | 28.36 | 28.64 | 1,378,194 | +0.10(+0.34%) |
Feb 24, 2015 | 28.29 | 28.69 | 28.24 | 28.55 | 2,038,862 | +0.28(+0.97%) |
Feb 23, 2015 | 29.01 | 29.06 | 28.14 | 28.27 | 3,242,168 | -0.74(-2.54%) |
Feb 20, 2015 | 29.04 | 29.14 | 28.15 | 29.01 | 3,801,784 | -0.10(-0.34%) |
Feb 19, 2015 | 28.30 | 29.43 | 28.26 | 29.11 | 3,016,544 | +0.23(+0.78%) |
Feb 18, 2015 | 28.11 | 28.92 | 28.10 | 28.88 | 3,793,459 | +0.69(+2.44%) |
Feb 17, 2015 | 28.24 | 28.29 | 27.62 | 28.19 | 3,446,331 | -0.08(-0.28%) |
Feb 13, 2015 | 28.55 | 28.27 | 28.27 | 28.27 | 2,943,525 | -0.10(-0.35%) |
Feb 12, 2015 | 28.12 | 28.52 | 28.12 | 28.37 | 1,140,535 | +0.32(+1.16%) |
Feb 11, 2015 | 27.95 | 28.18 | 27.75 | 28.04 | 1,666,422 | -0.07(-0.24%) |
Feb 10, 2015 | 28.46 | 28.47 | 27.75 | 28.11 | 1,142,801 | -0.15(-0.52%) |
Feb 09, 2015 | 28.38 | 28.67 | 28.14 | 28.26 | 1,681,760 | -0.20(-0.69%) |
Feb 06, 2015 | 28.55 | 28.80 | 28.37 | 28.46 | 1,611,549 | +0.01(+0.03%) |
Feb 05, 2015 | 28.10 | 28.51 | 28.01 | 28.45 | 2,045,635 | +0.70(+2.52%) |
Feb 04, 2015 | 28.67 | 28.67 | 27.64 | 27.75 | 2,535,515 | -0.78(-2.72%) |
Feb 03, 2015 | 27.99 | 28.82 | 27.99 | 28.53 | 3,203,743 | +0.86(+3.09%) |