Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.96 | 31.16 | 30.58 | 30.75 | 4,170,916 | -0.43(-1.37%) |
Apr 29, 2015 | 31.49 | 31.53 | 31.04 | 31.18 | 2,897,841 | -0.30(-0.96%) |
Apr 28, 2015 | 31.14 | 31.50 | 31.07 | 31.48 | 3,647,917 | +0.19(+0.62%) |
Apr 27, 2015 | 31.34 | 31.47 | 31.16 | 31.29 | 4,634,592 | +0.16(+0.53%) |
Apr 24, 2015 | 31.37 | 31.40 | 31.06 | 31.13 | 3,713,872 | -0.16(-0.53%) |
Apr 23, 2015 | 31.65 | 31.71 | 31.28 | 31.29 | 4,792,034 | -0.43(-1.36%) |
Apr 22, 2015 | 31.65 | 32.21 | 31.53 | 31.72 | 7,806,496 | +0.32(+1.03%) |
Apr 21, 2015 | 31.00 | 31.47 | 30.17 | 31.40 | 9,788,490 | +1.34(+4.45%) |
Apr 20, 2015 | 29.86 | 30.18 | 29.79 | 30.06 | 3,528,715 | +0.52(+1.77%) |
Apr 17, 2015 | 29.78 | 29.87 | 29.35 | 29.54 | 3,300,288 | -0.56(-1.85%) |
Apr 16, 2015 | 30.13 | 30.23 | 29.94 | 30.10 | 2,209,589 | -0.11(-0.37%) |
Apr 15, 2015 | 29.86 | 30.36 | 29.74 | 30.21 | 3,805,183 | +0.43(+1.44%) |
Apr 14, 2015 | 29.45 | 29.88 | 29.34 | 29.78 | 2,789,278 | +0.23(+0.76%) |
Apr 13, 2015 | 29.71 | 29.82 | 29.49 | 29.55 | 2,507,886 | -0.20(-0.69%) |
Apr 10, 2015 | 29.73 | 29.92 | 29.68 | 29.76 | 2,392,519 | +0.02(+0.07%) |
Apr 09, 2015 | 29.40 | 29.76 | 29.40 | 29.74 | 3,592,810 | +0.20(+0.69%) |
Apr 08, 2015 | 29.34 | 29.54 | 29.21 | 29.54 | 3,263,168 | +0.29(+0.98%) |
Apr 07, 2015 | 29.16 | 29.32 | 29.06 | 29.25 | 2,679,614 | +0.05(+0.16%) |
Apr 06, 2015 | 28.56 | 29.36 | 28.47 | 29.20 | 3,256,235 | +0.40(+1.39%) |
Apr 02, 2015 | 29.13 | 28.80 | 28.80 | 28.80 | 5,594,217 | -0.33(-1.13%) |
Apr 01, 2015 | 29.65 | 29.72 | 29.03 | 29.13 | 2,836,406 | -0.58(-1.96%) |
Mar 31, 2015 | 29.71 | 29.93 | 29.64 | 29.71 | 3,357,835 | -0.15(-0.49%) |
Mar 30, 2015 | 29.40 | 29.93 | 29.29 | 29.86 | 2,166,677 | +0.60(+2.06%) |
Mar 27, 2015 | 29.18 | 29.30 | 28.95 | 29.26 | 2,716,084 | -0.07(-0.24%) |
Mar 26, 2015 | 29.46 | 29.73 | 29.25 | 29.33 | 3,515,521 | -0.15(-0.50%) |
Mar 25, 2015 | 30.15 | 30.19 | 29.46 | 29.47 | 2,584,982 | -0.70(-2.31%) |
Mar 24, 2015 | 30.13 | 30.28 | 30.00 | 30.17 | 3,423,247 | +0.17(+0.56%) |
Mar 23, 2015 | 30.11 | 30.24 | 29.91 | 30.00 | 3,542,488 | +0.07(+0.22%) |
Mar 20, 2015 | 29.68 | 30.04 | 29.45 | 29.94 | 6,010,236 | +0.48(+1.63%) |
Mar 19, 2015 | 29.88 | 29.99 | 29.41 | 29.46 | 2,783,694 | -0.54(-1.80%) |
Mar 18, 2015 | 29.30 | 30.09 | 29.13 | 29.99 | 4,537,816 | +0.55(+1.86%) |
Mar 17, 2015 | 29.38 | 29.55 | 29.25 | 29.45 | 2,242,374 | +0.02(+0.07%) |
Mar 16, 2015 | 29.23 | 29.51 | 29.23 | 29.43 | 2,524,815 | +0.37(+1.29%) |
Mar 13, 2015 | 29.20 | 29.38 | 28.74 | 29.05 | 2,766,484 | -0.30(-1.01%) |
Mar 12, 2015 | 28.90 | 29.38 | 28.87 | 29.35 | 2,313,660 | +0.64(+2.25%) |
Mar 11, 2015 | 28.42 | 28.74 | 28.37 | 28.70 | 3,969,083 | +0.23(+0.81%) |
Mar 10, 2015 | 28.93 | 29.05 | 28.47 | 28.47 | 3,402,717 | -0.83(-2.82%) |
Mar 09, 2015 | 29.02 | 29.35 | 29.01 | 29.30 | 3,939,164 | +0.28(+0.97%) |
Mar 06, 2015 | 29.26 | 29.42 | 28.95 | 29.02 | 3,997,475 | -0.37(-1.27%) |
Mar 05, 2015 | 29.28 | 29.57 | 29.24 | 29.39 | 3,440,910 | -0.12(-0.41%) |
Mar 04, 2015 | 30.12 | 30.37 | 29.46 | 29.51 | 4,860,679 | -0.86(-2.84%) |
Mar 03, 2015 | 30.39 | 30.59 | 30.28 | 30.37 | 2,365,046 | -0.17(-0.57%) |
Mar 02, 2015 | 30.24 | 30.70 | 30.18 | 30.55 | 4,506,371 | +0.40(+1.34%) |
Feb 27, 2015 | 30.43 | 30.49 | 30.09 | 30.14 | 3,173,804 | -0.28(-0.93%) |
Feb 26, 2015 | 30.46 | 30.63 | 30.29 | 30.43 | 3,190,182 | +0.02(+0.07%) |
Feb 25, 2015 | 30.13 | 30.43 | 30.06 | 30.40 | 3,684,336 | +0.38(+1.28%) |
Feb 24, 2015 | 30.01 | 30.21 | 29.94 | 30.02 | 2,675,101 | -0.06(-0.19%) |
Feb 23, 2015 | 30.36 | 30.44 | 29.94 | 30.08 | 3,442,223 | -0.32(-1.05%) |
Feb 20, 2015 | 30.33 | 30.40 | 29.90 | 30.40 | 3,624,118 | +0.04(+0.15%) |
Feb 19, 2015 | 30.27 | 30.59 | 30.12 | 30.35 | 2,850,908 | +0.00(+0.00%) |
Feb 18, 2015 | 30.21 | 30.46 | 30.21 | 30.35 | 2,131,739 | +0.02(+0.05%) |
Feb 17, 2015 | 30.27 | 30.43 | 30.11 | 30.34 | 2,370,586 | +0.11(+0.37%) |
Feb 13, 2015 | 29.86 | 30.23 | 30.23 | 30.23 | 3,202,220 | +0.46(+1.56%) |
Feb 12, 2015 | 29.70 | 29.79 | 29.47 | 29.76 | 2,622,121 | +0.19(+0.64%) |
Feb 11, 2015 | 29.55 | 29.74 | 29.28 | 29.57 | 4,393,168 | -0.05(-0.16%) |
Feb 10, 2015 | 29.59 | 29.88 | 29.45 | 29.62 | 4,132,163 | +0.00(+0.00%) |
Feb 09, 2015 | 29.28 | 29.71 | 29.27 | 29.62 | 3,511,823 | +0.19(+0.65%) |
Feb 06, 2015 | 29.32 | 29.68 | 29.28 | 29.43 | 3,937,330 | +0.23(+0.80%) |
Feb 05, 2015 | 29.53 | 29.70 | 29.01 | 29.19 | 4,897,115 | -0.10(-0.34%) |
Feb 04, 2015 | 29.26 | 29.43 | 29.12 | 29.29 | 4,193,729 | -0.14(-0.46%) |
Feb 03, 2015 | 29.17 | 29.58 | 29.02 | 29.43 | 5,941,935 | +0.63(+2.18%) |