Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.91 | 30.06 | 29.73 | 29.77 | 5,930,494 | -0.41(-1.37%) |
Apr 29, 2015 | 30.19 | 30.37 | 30.04 | 30.18 | 5,187,988 | -0.15(-0.51%) |
Apr 28, 2015 | 30.33 | 30.46 | 30.04 | 30.34 | 8,224,889 | +0.12(+0.38%) |
Apr 27, 2015 | 30.60 | 30.80 | 30.18 | 30.22 | 8,594,886 | +0.17(+0.56%) |
Apr 24, 2015 | 29.82 | 30.19 | 29.75 | 30.06 | 5,083,100 | +0.18(+0.60%) |
Apr 23, 2015 | 29.73 | 29.93 | 29.65 | 29.87 | 8,663,235 | -0.17(-0.56%) |
Apr 22, 2015 | 30.08 | 30.26 | 29.95 | 30.04 | 6,522,982 | -0.43(-1.42%) |
Apr 21, 2015 | 30.46 | 30.50 | 30.32 | 30.47 | 4,033,814 | +0.09(+0.30%) |
Apr 20, 2015 | 30.46 | 30.56 | 30.33 | 30.38 | 4,139,069 | -0.12(-0.40%) |
Apr 17, 2015 | 30.53 | 30.58 | 30.35 | 30.51 | 3,899,042 | -0.19(-0.61%) |
Apr 16, 2015 | 30.71 | 30.84 | 30.66 | 30.69 | 4,770,987 | -0.12(-0.40%) |
Apr 15, 2015 | 31.10 | 31.16 | 30.79 | 30.82 | 4,551,036 | -0.28(-0.89%) |
Apr 14, 2015 | 31.09 | 31.26 | 31.00 | 31.09 | 4,151,289 | +0.11(+0.35%) |
Apr 13, 2015 | 30.76 | 31.00 | 30.76 | 30.98 | 4,385,101 | -0.13(-0.41%) |
Apr 10, 2015 | 30.80 | 31.23 | 30.78 | 31.11 | 4,707,291 | +0.33(+1.07%) |
Apr 09, 2015 | 30.71 | 30.83 | 30.63 | 30.78 | 4,044,385 | +0.20(+0.65%) |
Apr 08, 2015 | 30.92 | 30.96 | 30.48 | 30.58 | 3,617,979 | +0.10(+0.32%) |
Apr 07, 2015 | 30.53 | 30.71 | 30.32 | 30.49 | 3,966,595 | +0.16(+0.53%) |
Apr 06, 2015 | 30.17 | 30.41 | 30.11 | 30.33 | 2,385,657 | +0.19(+0.64%) |
Apr 02, 2015 | 30.07 | 30.13 | 30.13 | 30.13 | 3,430,138 | +0.01(+0.04%) |
Apr 01, 2015 | 30.20 | 30.20 | 29.87 | 30.12 | 7,101,672 | +0.35(+1.17%) |
Mar 31, 2015 | 29.69 | 29.89 | 29.64 | 29.77 | 6,767,796 | -0.68(-2.22%) |
Mar 30, 2015 | 30.31 | 30.48 | 30.27 | 30.45 | 3,736,309 | +0.12(+0.38%) |
Mar 27, 2015 | 30.25 | 30.36 | 30.17 | 30.33 | 4,023,474 | +0.23(+0.77%) |
Mar 26, 2015 | 30.47 | 30.52 | 30.07 | 30.10 | 5,235,444 | -0.45(-1.46%) |
Mar 25, 2015 | 30.88 | 30.96 | 30.55 | 30.55 | 3,504,966 | -0.25(-0.80%) |
Mar 24, 2015 | 31.06 | 31.10 | 30.78 | 30.79 | 3,744,245 | -0.41(-1.32%) |
Mar 23, 2015 | 31.49 | 31.25 | 30.95 | 31.20 | 5,431,552 | -0.28(-0.90%) |
Mar 20, 2015 | 31.29 | 31.66 | 31.23 | 31.49 | 5,623,158 | +0.39(+1.24%) |
Mar 19, 2015 | 31.20 | 31.21 | 30.86 | 31.10 | 4,887,406 | -0.34(-1.09%) |
Mar 18, 2015 | 30.63 | 31.51 | 30.56 | 31.44 | 7,474,344 | +0.97(+3.20%) |
Mar 17, 2015 | 30.20 | 30.55 | 30.18 | 30.47 | 4,241,250 | +0.17(+0.55%) |
Mar 16, 2015 | 29.99 | 30.37 | 29.99 | 30.30 | 5,092,557 | +0.39(+1.29%) |
Mar 13, 2015 | 29.53 | 29.95 | 29.51 | 29.91 | 6,333,501 | +0.00(+0.00%) |
Mar 12, 2015 | 29.76 | 29.97 | 29.66 | 29.91 | 6,700,340 | +0.48(+1.62%) |
Mar 11, 2015 | 29.51 | 29.58 | 29.24 | 29.44 | 6,867,493 | -0.26(-0.87%) |
Mar 10, 2015 | 30.15 | 30.15 | 29.62 | 29.69 | 6,404,461 | -0.66(-2.19%) |
Mar 09, 2015 | 30.20 | 30.38 | 30.16 | 30.36 | 3,238,889 | +0.21(+0.71%) |
Mar 06, 2015 | 30.42 | 30.50 | 30.14 | 30.15 | 4,494,078 | -0.56(-1.83%) |
Mar 05, 2015 | 30.96 | 30.98 | 30.65 | 30.71 | 3,907,499 | -0.14(-0.46%) |
Mar 04, 2015 | 30.80 | 30.96 | 30.54 | 30.85 | 4,839,964 | +0.07(+0.23%) |
Mar 03, 2015 | 30.98 | 31.04 | 30.68 | 30.78 | 4,531,129 | -0.14(-0.46%) |
Mar 02, 2015 | 30.63 | 30.95 | 30.61 | 30.92 | 4,226,261 | +0.33(+1.08%) |
Feb 27, 2015 | 30.69 | 30.79 | 30.55 | 30.59 | 5,436,053 | -0.27(-0.88%) |
Feb 26, 2015 | 30.80 | 30.95 | 30.77 | 30.86 | 5,187,850 | +0.08(+0.25%) |
Feb 25, 2015 | 30.79 | 30.89 | 30.67 | 30.78 | 7,561,101 | +0.01(+0.04%) |
Feb 24, 2015 | 30.58 | 30.83 | 30.47 | 30.77 | 6,960,406 | +0.26(+0.87%) |
Feb 23, 2015 | 30.40 | 30.64 | 30.35 | 30.51 | 3,745,800 | -0.04(-0.13%) |
Feb 20, 2015 | 30.30 | 30.55 | 30.18 | 30.55 | 3,545,409 | +0.21(+0.68%) |
Feb 19, 2015 | 30.40 | 30.49 | 30.13 | 30.34 | 4,190,104 | -0.17(-0.57%) |
Feb 18, 2015 | 30.41 | 30.57 | 30.37 | 30.51 | 5,068,732 | +0.18(+0.61%) |
Feb 17, 2015 | 30.08 | 30.42 | 29.98 | 30.33 | 6,143,529 | -0.15(-0.48%) |
Feb 13, 2015 | 30.19 | 30.48 | 30.48 | 30.48 | 9,453,291 | +1.27(+4.33%) |
Feb 12, 2015 | 29.15 | 29.25 | 28.96 | 29.21 | 5,658,726 | -0.17(-0.56%) |
Feb 11, 2015 | 29.33 | 29.42 | 29.27 | 29.38 | 3,946,072 | -0.03(-0.09%) |
Feb 10, 2015 | 29.33 | 29.43 | 29.33 | 29.40 | 5,936,887 | -0.09(-0.30%) |
Feb 09, 2015 | 29.34 | 29.56 | 29.26 | 29.49 | 9,059,923 | +0.25(+0.85%) |
Feb 06, 2015 | 29.64 | 29.64 | 29.16 | 29.24 | 9,446,847 | +0.03(+0.11%) |
Feb 05, 2015 | 29.14 | 29.26 | 28.94 | 29.21 | 8,029,932 | +0.64(+2.22%) |
Feb 04, 2015 | 28.14 | 28.70 | 28.28 | 28.57 | 9,240,579 | +0.44(+1.56%) |
Feb 03, 2015 | 28.15 | 28.16 | 27.92 | 28.14 | 7,680,809 | +0.19(+0.68%) |