Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.28 | 28.33 | 27.35 | 27.63 | 19,333,200 | -0.73(-2.56%) |
Apr 29, 2015 | 28.19 | 28.47 | 28.00 | 28.35 | 11,163,579 | -0.12(-0.41%) |
Apr 28, 2015 | 28.70 | 28.92 | 28.25 | 28.47 | 12,597,166 | -0.27(-0.94%) |
Apr 27, 2015 | 28.73 | 29.13 | 28.62 | 28.74 | 15,141,484 | +0.06(+0.22%) |
Apr 24, 2015 | 29.21 | 29.21 | 28.37 | 28.68 | 19,105,754 | -0.31(-1.07%) |
Apr 23, 2015 | 28.41 | 29.25 | 28.34 | 28.99 | 22,430,900 | +0.02(+0.07%) |
Apr 22, 2015 | 28.07 | 29.22 | 28.05 | 28.97 | 30,200,058 | +0.93(+3.31%) |
Apr 21, 2015 | 27.82 | 28.08 | 27.66 | 28.04 | 22,575,398 | +0.28(+1.03%) |
Apr 20, 2015 | 27.62 | 27.88 | 27.51 | 27.75 | 20,261,954 | +0.24(+0.86%) |
Apr 17, 2015 | 27.25 | 27.58 | 27.11 | 27.52 | 18,487,518 | +0.01(+0.04%) |
Apr 16, 2015 | 27.40 | 27.66 | 27.27 | 27.51 | 16,691,679 | -0.16(-0.57%) |
Apr 15, 2015 | 27.50 | 27.94 | 27.38 | 27.67 | 20,505,218 | +0.44(+1.62%) |
Apr 14, 2015 | 27.23 | 27.40 | 26.92 | 27.22 | 16,971,540 | -0.16(-0.57%) |
Apr 13, 2015 | 27.52 | 27.65 | 27.28 | 27.38 | 13,880,684 | -0.14(-0.50%) |
Apr 10, 2015 | 27.30 | 27.66 | 27.30 | 27.52 | 20,057,154 | +0.20(+0.74%) |
Apr 09, 2015 | 26.59 | 27.36 | 26.53 | 27.32 | 18,998,342 | +0.67(+2.53%) |
Apr 08, 2015 | 26.11 | 26.86 | 26.02 | 26.65 | 22,508,022 | +0.26(+0.97%) |
Apr 07, 2015 | 26.86 | 26.96 | 26.38 | 26.39 | 18,141,348 | -0.55(-2.04%) |
Apr 06, 2015 | 26.03 | 26.95 | 25.93 | 26.94 | 22,866,034 | +0.69(+2.64%) |
Apr 02, 2015 | 27.25 | 26.25 | 26.25 | 26.25 | 42,143,684 | -0.40(-1.49%) |
Apr 01, 2015 | 26.65 | 26.85 | 26.29 | 26.65 | 40,030,384 | +0.00(+0.00%) |
Mar 31, 2015 | 26.23 | 26.82 | 26.13 | 26.65 | 25,747,370 | +0.44(+1.69%) |
Mar 30, 2015 | 26.25 | 26.48 | 25.99 | 26.20 | 26,611,822 | +0.00(+0.02%) |
Mar 27, 2015 | 26.45 | 26.66 | 25.59 | 26.20 | 31,471,440 | +0.01(+0.06%) |
Mar 26, 2015 | 25.30 | 26.68 | 25.15 | 26.18 | 45,513,844 | +0.09(+0.34%) |
Mar 25, 2015 | 27.36 | 27.37 | 25.93 | 26.10 | 36,512,196 | -1.37(-4.97%) |
Mar 24, 2015 | 27.61 | 27.84 | 27.38 | 27.46 | 15,955,626 | -0.06(-0.21%) |
Mar 23, 2015 | 27.96 | 28.00 | 27.32 | 27.52 | 19,032,152 | -0.65(-2.30%) |
Mar 20, 2015 | 27.81 | 28.25 | 27.61 | 28.17 | 24,037,816 | +0.62(+2.25%) |
Mar 19, 2015 | 27.60 | 27.73 | 27.42 | 27.55 | 22,049,260 | -0.11(-0.39%) |
Mar 18, 2015 | 27.51 | 27.84 | 27.11 | 27.66 | 24,989,360 | +0.49(+1.81%) |
Mar 17, 2015 | 27.23 | 27.48 | 26.97 | 27.17 | 25,385,024 | -0.83(-2.96%) |
Mar 16, 2015 | 28.45 | 28.74 | 27.72 | 28.00 | 18,508,194 | -0.21(-0.73%) |
Mar 13, 2015 | 27.47 | 28.26 | 27.46 | 28.20 | 24,109,622 | +0.68(+2.48%) |
Mar 12, 2015 | 26.63 | 27.87 | 26.62 | 27.52 | 19,923,538 | +0.14(+0.50%) |
Mar 11, 2015 | 27.43 | 27.68 | 27.12 | 27.38 | 17,788,808 | +0.27(+0.98%) |
Mar 10, 2015 | 27.60 | 27.81 | 26.97 | 27.12 | 30,275,618 | -1.03(-3.66%) |
Mar 09, 2015 | 28.03 | 28.27 | 27.41 | 28.15 | 17,881,266 | +0.16(+0.56%) |
Mar 06, 2015 | 28.70 | 28.75 | 27.88 | 27.99 | 28,817,008 | -0.77(-2.66%) |
Mar 05, 2015 | 28.92 | 29.31 | 28.45 | 28.76 | 24,438,410 | +0.01(+0.05%) |
Mar 04, 2015 | 29.19 | 29.13 | 28.30 | 28.74 | 27,190,394 | -0.39(-1.33%) |
Mar 03, 2015 | 29.84 | 30.14 | 28.85 | 29.13 | 29,457,560 | -1.55(-5.06%) |
Mar 02, 2015 | 30.52 | 30.93 | 30.44 | 30.68 | 18,770,612 | +0.56(+1.86%) |
Feb 27, 2015 | 30.42 | 30.65 | 30.07 | 30.12 | 15,936,041 | +0.05(+0.16%) |
Feb 26, 2015 | 29.99 | 30.42 | 29.82 | 30.07 | 14,641,445 | +0.14(+0.46%) |
Feb 25, 2015 | 30.05 | 30.37 | 29.81 | 29.94 | 17,075,764 | -0.28(-0.94%) |
Feb 24, 2015 | 29.60 | 30.40 | 28.28 | 30.22 | 55,976,204 | -0.62(-2.01%) |
Feb 23, 2015 | 31.29 | 31.34 | 30.71 | 30.84 | 14,093,218 | -0.62(-1.97%) |
Feb 20, 2015 | 31.17 | 31.47 | 30.71 | 31.46 | 16,832,292 | +0.22(+0.69%) |
Feb 19, 2015 | 31.55 | 31.62 | 31.15 | 31.24 | 13,674,450 | -0.35(-1.12%) |
Feb 18, 2015 | 31.68 | 31.92 | 31.46 | 31.60 | 12,572,060 | -0.16(-0.49%) |
Feb 17, 2015 | 31.73 | 32.25 | 31.64 | 31.75 | 20,232,038 | +0.47(+1.51%) |
Feb 13, 2015 | 31.63 | 31.28 | 31.28 | 31.28 | 19,080,198 | -0.09(-0.28%) |
Feb 12, 2015 | 30.50 | 31.48 | 30.39 | 31.37 | 24,202,636 | +0.90(+2.97%) |
Feb 11, 2015 | 30.53 | 31.02 | 29.91 | 30.47 | 30,315,826 | -0.07(-0.23%) |
Feb 10, 2015 | 28.58 | 30.58 | 28.48 | 30.53 | 44,618,128 | +2.69(+9.67%) |
Feb 09, 2015 | 28.26 | 28.26 | 27.74 | 27.84 | 22,791,370 | -0.55(-1.94%) |
Feb 06, 2015 | 29.01 | 29.37 | 28.34 | 28.39 | 19,085,232 | -0.57(-1.97%) |
Feb 05, 2015 | 28.78 | 28.99 | 28.60 | 28.96 | 20,128,196 | +0.45(+1.58%) |
Feb 04, 2015 | 28.30 | 28.72 | 28.23 | 28.51 | 21,311,054 | +0.08(+0.29%) |
Feb 03, 2015 | 28.06 | 28.57 | 27.97 | 28.43 | 24,434,346 | +0.50(+1.79%) |