Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.87 | 28.00 | 27.61 | 27.71 | 19,972,268 | -0.36(-1.27%) |
Apr 29, 2015 | 28.06 | 28.21 | 27.85 | 28.06 | 15,066,879 | -0.17(-0.59%) |
Apr 28, 2015 | 28.25 | 28.42 | 27.79 | 28.23 | 18,799,726 | -0.05(-0.17%) |
Apr 27, 2015 | 28.17 | 28.41 | 28.10 | 28.28 | 19,608,932 | +0.15(+0.53%) |
Apr 24, 2015 | 28.23 | 28.30 | 28.01 | 28.13 | 26,891,790 | -0.26(-0.92%) |
Apr 23, 2015 | 28.65 | 28.69 | 28.12 | 28.39 | 52,916,652 | -0.98(-3.34%) |
Apr 22, 2015 | 29.34 | 29.41 | 28.98 | 29.37 | 20,253,998 | +0.00(+0.00%) |
Apr 21, 2015 | 29.50 | 29.60 | 29.10 | 29.37 | 21,676,094 | +0.04(+0.13%) |
Apr 20, 2015 | 29.20 | 29.38 | 29.04 | 29.33 | 17,563,750 | +0.37(+1.28%) |
Apr 17, 2015 | 29.11 | 29.12 | 28.85 | 28.96 | 18,189,584 | -0.35(-1.19%) |
Apr 16, 2015 | 29.34 | 29.38 | 29.04 | 29.30 | 15,469,952 | +0.11(+0.38%) |
Apr 15, 2015 | 29.10 | 29.30 | 28.96 | 29.19 | 17,373,282 | +0.36(+1.26%) |
Apr 14, 2015 | 28.81 | 29.10 | 28.80 | 28.83 | 16,436,487 | +0.06(+0.22%) |
Apr 13, 2015 | 28.95 | 29.13 | 28.75 | 28.77 | 17,120,622 | -0.13(-0.46%) |
Apr 10, 2015 | 29.04 | 29.07 | 28.74 | 28.90 | 21,218,482 | +0.22(+0.77%) |
Apr 09, 2015 | 28.53 | 28.76 | 28.47 | 28.68 | 19,559,912 | +0.14(+0.50%) |
Apr 08, 2015 | 28.36 | 28.60 | 28.25 | 28.54 | 34,746,884 | +0.30(+1.06%) |
Apr 07, 2015 | 28.44 | 28.52 | 28.17 | 28.24 | 71,140,072 | -0.73(-2.54%) |
Apr 06, 2015 | 28.66 | 29.22 | 28.62 | 28.97 | 16,493,301 | +0.13(+0.44%) |
Apr 02, 2015 | 28.93 | 28.85 | 28.85 | 28.85 | 20,900,652 | -0.19(-0.65%) |
Apr 01, 2015 | 29.45 | 29.53 | 28.89 | 29.04 | 21,044,282 | -0.60(-2.03%) |
Mar 31, 2015 | 29.78 | 30.06 | 29.61 | 29.64 | 15,985,485 | -0.14(-0.48%) |
Mar 30, 2015 | 29.70 | 29.93 | 29.66 | 29.78 | 12,628,581 | +0.29(+0.99%) |
Mar 27, 2015 | 29.51 | 29.62 | 29.30 | 29.49 | 11,688,807 | -0.03(-0.11%) |
Mar 26, 2015 | 29.79 | 29.87 | 29.36 | 29.52 | 17,479,730 | -0.02(-0.08%) |
Mar 25, 2015 | 29.94 | 29.96 | 29.53 | 29.54 | 12,918,957 | -0.37(-1.24%) |
Mar 24, 2015 | 30.44 | 30.44 | 29.83 | 29.91 | 20,060,402 | -0.58(-1.92%) |
Mar 23, 2015 | 30.67 | 30.82 | 30.50 | 30.50 | 14,664,502 | -0.22(-0.72%) |
Mar 20, 2015 | 30.63 | 30.77 | 30.47 | 30.72 | 25,015,532 | +0.17(+0.57%) |
Mar 19, 2015 | 30.39 | 30.65 | 30.26 | 30.54 | 14,242,358 | +0.12(+0.39%) |
Mar 18, 2015 | 30.17 | 30.51 | 29.86 | 30.43 | 24,061,392 | +0.17(+0.55%) |
Mar 17, 2015 | 30.15 | 30.40 | 30.08 | 30.26 | 12,276,762 | -0.23(-0.75%) |
Mar 16, 2015 | 30.24 | 30.51 | 30.20 | 30.49 | 14,195,341 | +0.42(+1.39%) |
Mar 13, 2015 | 30.34 | 30.34 | 29.82 | 30.07 | 14,430,285 | -0.30(-0.99%) |
Mar 12, 2015 | 29.92 | 30.40 | 29.90 | 30.37 | 17,697,164 | +0.51(+1.72%) |
Mar 11, 2015 | 29.72 | 30.13 | 29.65 | 29.86 | 16,691,505 | +0.18(+0.61%) |
Mar 10, 2015 | 29.58 | 29.86 | 29.36 | 29.68 | 25,704,306 | -0.09(-0.29%) |
Mar 09, 2015 | 29.68 | 29.88 | 29.49 | 29.76 | 29,074,396 | +0.89(+3.07%) |
Mar 06, 2015 | 29.36 | 29.43 | 28.79 | 28.88 | 17,559,512 | -0.60(-2.05%) |
Mar 05, 2015 | 29.50 | 29.65 | 29.44 | 29.48 | 8,445,348 | +0.03(+0.11%) |
Mar 04, 2015 | 29.50 | 29.63 | 29.24 | 29.45 | 16,248,027 | -0.18(-0.61%) |
Mar 03, 2015 | 29.30 | 29.64 | 29.24 | 29.63 | 12,793,109 | +0.15(+0.51%) |
Mar 02, 2015 | 29.25 | 29.56 | 29.29 | 29.48 | 14,330,143 | +0.24(+0.80%) |
Feb 27, 2015 | 29.30 | 29.36 | 29.09 | 29.25 | 13,382,722 | -0.20(-0.67%) |
Feb 26, 2015 | 29.64 | 29.89 | 29.40 | 29.44 | 13,660,436 | -0.24(-0.79%) |
Feb 25, 2015 | 29.62 | 29.76 | 29.53 | 29.68 | 14,233,255 | +0.09(+0.29%) |
Feb 24, 2015 | 29.49 | 29.72 | 29.46 | 29.59 | 10,922,382 | +0.05(+0.16%) |
Feb 23, 2015 | 29.49 | 29.61 | 29.27 | 29.54 | 13,995,673 | +0.03(+0.11%) |
Feb 20, 2015 | 29.39 | 29.57 | 29.13 | 29.51 | 11,922,027 | +0.11(+0.37%) |
Feb 19, 2015 | 29.03 | 29.48 | 28.99 | 29.40 | 15,024,045 | +0.25(+0.86%) |
Feb 18, 2015 | 29.20 | 29.38 | 29.11 | 29.15 | 10,860,002 | -0.04(-0.13%) |
Feb 17, 2015 | 29.16 | 29.37 | 29.04 | 29.19 | 16,770,936 | -0.30(-1.01%) |
Feb 13, 2015 | 29.73 | 29.49 | 29.49 | 29.49 | 18,748,622 | -0.31(-1.05%) |
Feb 12, 2015 | 29.67 | 29.93 | 29.57 | 29.80 | 19,820,088 | +0.27(+0.93%) |
Feb 11, 2015 | 29.40 | 29.68 | 29.22 | 29.53 | 28,844,554 | +0.12(+0.40%) |
Feb 10, 2015 | 29.22 | 29.43 | 28.53 | 29.41 | 41,266,892 | +1.19(+4.22%) |
Feb 09, 2015 | 28.05 | 28.30 | 27.83 | 28.22 | 18,877,114 | +0.00(+0.00%) |
Feb 06, 2015 | 28.42 | 28.64 | 28.16 | 28.22 | 20,820,608 | -0.20(-0.69%) |
Feb 05, 2015 | 28.44 | 28.69 | 28.23 | 28.41 | 26,585,210 | +0.33(+1.17%) |
Feb 04, 2015 | 27.65 | 28.20 | 27.20 | 28.09 | 62,888,708 | +1.45(+5.44%) |
Feb 03, 2015 | 26.26 | 26.81 | 26.21 | 26.64 | 33,409,884 | +0.68(+2.63%) |