Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.25 | 30.31 | 29.77 | 30.15 | 5,754,084 | -0.20(-0.67%) |
Apr 29, 2015 | 30.37 | 30.49 | 30.09 | 30.35 | 2,719,772 | -0.16(-0.52%) |
Apr 28, 2015 | 30.11 | 30.52 | 29.92 | 30.51 | 2,787,382 | +0.32(+1.06%) |
Apr 27, 2015 | 30.84 | 30.88 | 29.98 | 30.19 | 3,593,645 | -0.50(-1.63%) |
Apr 24, 2015 | 30.39 | 30.88 | 30.27 | 30.69 | 3,993,905 | +0.24(+0.79%) |
Apr 23, 2015 | 30.40 | 30.55 | 30.31 | 30.45 | 3,187,342 | +0.08(+0.26%) |
Apr 22, 2015 | 30.14 | 30.49 | 30.02 | 30.37 | 3,591,417 | +0.46(+1.55%) |
Apr 21, 2015 | 30.38 | 30.60 | 29.82 | 29.91 | 3,738,861 | -0.44(-1.46%) |
Apr 20, 2015 | 29.83 | 30.55 | 29.77 | 30.35 | 2,932,559 | +0.61(+2.05%) |
Apr 17, 2015 | 29.82 | 30.09 | 29.57 | 29.74 | 2,644,385 | -0.25(-0.82%) |
Apr 16, 2015 | 29.93 | 30.15 | 29.50 | 29.99 | 3,339,522 | +0.04(+0.15%) |
Apr 15, 2015 | 30.01 | 30.43 | 29.89 | 29.94 | 1,758,209 | +0.01(+0.02%) |
Apr 14, 2015 | 29.80 | 30.11 | 29.76 | 29.94 | 1,964,251 | +0.20(+0.66%) |
Apr 13, 2015 | 30.18 | 30.27 | 29.69 | 29.74 | 2,243,456 | -0.50(-1.66%) |
Apr 10, 2015 | 30.00 | 30.47 | 29.96 | 30.24 | 2,716,681 | +0.29(+0.97%) |
Apr 09, 2015 | 30.21 | 30.24 | 29.90 | 29.95 | 3,242,123 | -0.31(-1.03%) |
Apr 08, 2015 | 30.32 | 30.47 | 30.09 | 30.26 | 2,791,817 | -0.10(-0.33%) |
Apr 07, 2015 | 30.84 | 30.88 | 30.30 | 30.37 | 3,269,539 | -0.41(-1.32%) |
Apr 06, 2015 | 30.09 | 31.07 | 30.08 | 30.77 | 4,406,778 | +0.77(+2.56%) |
Apr 02, 2015 | 29.96 | 30.00 | 30.00 | 30.00 | 5,484,940 | +0.06(+0.19%) |
Apr 01, 2015 | 29.94 | 30.08 | 29.47 | 29.94 | 5,657,289 | -0.48(-1.57%) |
Mar 31, 2015 | 30.50 | 30.62 | 30.16 | 30.42 | 4,014,686 | -0.04(-0.12%) |
Mar 30, 2015 | 30.09 | 30.55 | 29.93 | 30.46 | 2,402,476 | +0.46(+1.55%) |
Mar 27, 2015 | 29.88 | 30.27 | 29.76 | 30.00 | 2,454,492 | +0.11(+0.36%) |
Mar 26, 2015 | 30.10 | 30.32 | 29.73 | 29.89 | 2,664,866 | -0.23(-0.77%) |
Mar 25, 2015 | 30.43 | 30.58 | 30.10 | 30.12 | 3,878,313 | -0.23(-0.77%) |
Mar 24, 2015 | 30.74 | 30.95 | 30.26 | 30.35 | 2,637,934 | -0.46(-1.48%) |
Mar 23, 2015 | 30.58 | 30.91 | 30.58 | 30.81 | 3,564,288 | +0.25(+0.81%) |
Mar 20, 2015 | 30.53 | 30.75 | 30.26 | 30.56 | 5,931,711 | +0.17(+0.57%) |
Mar 19, 2015 | 30.48 | 30.77 | 30.14 | 30.39 | 4,073,191 | -0.25(-0.83%) |
Mar 18, 2015 | 29.93 | 30.91 | 29.75 | 30.64 | 5,219,133 | +0.71(+2.38%) |
Mar 17, 2015 | 29.81 | 30.15 | 29.79 | 29.93 | 2,951,852 | +0.01(+0.02%) |
Mar 16, 2015 | 29.49 | 30.14 | 29.47 | 29.92 | 3,584,102 | +0.49(+1.68%) |
Mar 13, 2015 | 29.63 | 29.63 | 29.11 | 29.43 | 4,365,668 | -0.22(-0.73%) |
Mar 12, 2015 | 29.34 | 29.80 | 29.21 | 29.65 | 4,508,866 | +0.46(+1.57%) |
Mar 11, 2015 | 29.02 | 29.25 | 28.85 | 29.19 | 5,946,104 | +0.12(+0.40%) |
Mar 10, 2015 | 28.86 | 29.42 | 28.73 | 29.07 | 5,322,649 | +0.17(+0.60%) |
Mar 09, 2015 | 28.79 | 29.12 | 28.75 | 28.90 | 5,250,452 | +0.14(+0.48%) |
Mar 06, 2015 | 29.55 | 29.55 | 28.69 | 28.76 | 7,308,377 | -1.04(-3.48%) |
Mar 05, 2015 | 29.86 | 30.16 | 29.69 | 29.80 | 4,871,921 | +0.09(+0.29%) |
Mar 04, 2015 | 29.99 | 30.14 | 29.43 | 29.71 | 6,339,296 | -0.43(-1.43%) |
Mar 03, 2015 | 29.43 | 30.17 | 29.31 | 30.14 | 6,993,888 | +0.71(+2.42%) |
Mar 02, 2015 | 30.19 | 30.37 | 29.16 | 29.43 | 6,389,029 | -0.81(-2.66%) |
Feb 27, 2015 | 30.30 | 30.36 | 29.99 | 30.24 | 5,426,769 | -0.11(-0.36%) |
Feb 26, 2015 | 30.46 | 30.69 | 30.23 | 30.35 | 5,216,477 | -0.01(-0.05%) |
Feb 25, 2015 | 31.11 | 31.15 | 30.28 | 30.36 | 5,378,208 | -0.67(-2.15%) |
Feb 24, 2015 | 30.68 | 31.41 | 30.65 | 31.03 | 6,637,661 | +0.40(+1.31%) |
Feb 23, 2015 | 29.94 | 30.67 | 29.93 | 30.63 | 6,783,592 | +0.70(+2.33%) |
Feb 20, 2015 | 29.82 | 30.19 | 29.25 | 29.93 | 7,732,637 | +0.97(+3.35%) |
Feb 19, 2015 | 29.15 | 29.33 | 28.86 | 28.96 | 4,093,643 | -0.19(-0.64%) |
Feb 18, 2015 | 28.42 | 29.20 | 28.42 | 29.15 | 4,439,617 | +0.64(+2.24%) |
Feb 17, 2015 | 28.30 | 28.64 | 28.06 | 28.51 | 6,942,991 | +0.21(+0.74%) |
Feb 13, 2015 | 28.54 | 28.30 | 28.30 | 28.30 | 3,658,253 | -0.30(-1.06%) |
Feb 12, 2015 | 28.94 | 28.94 | 28.53 | 28.60 | 4,597,235 | -0.22(-0.77%) |
Feb 11, 2015 | 29.26 | 29.28 | 28.72 | 28.82 | 3,765,979 | -0.62(-2.10%) |
Feb 10, 2015 | 28.98 | 29.52 | 28.94 | 29.44 | 5,244,407 | +0.49(+1.69%) |
Feb 09, 2015 | 29.10 | 29.32 | 28.77 | 28.95 | 5,275,778 | -0.23(-0.79%) |
Feb 06, 2015 | 30.56 | 30.57 | 28.97 | 29.18 | 5,406,691 | -1.63(-5.30%) |
Feb 05, 2015 | 30.58 | 30.89 | 30.37 | 30.81 | 2,940,056 | +0.49(+1.61%) |
Feb 04, 2015 | 30.91 | 31.07 | 30.28 | 30.32 | 5,170,294 | -0.73(-2.36%) |
Feb 03, 2015 | 30.63 | 31.09 | 30.45 | 31.06 | 4,578,267 | +0.42(+1.38%) |