Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.11 | 30.35 | 29.58 | 29.71 | 328,379 | -0.54(-1.79%) |
Apr 29, 2015 | 30.26 | 30.91 | 30.16 | 30.25 | 326,861 | -0.18(-0.59%) |
Apr 28, 2015 | 30.40 | 30.77 | 30.13 | 30.43 | 364,713 | -0.08(-0.26%) |
Apr 27, 2015 | 30.75 | 31.56 | 30.42 | 30.51 | 213,712 | -0.22(-0.72%) |
Apr 24, 2015 | 31.39 | 31.51 | 30.60 | 30.73 | 209,900 | -0.50(-1.60%) |
Apr 23, 2015 | 31.04 | 31.38 | 30.82 | 31.23 | 260,997 | +0.20(+0.64%) |
Apr 22, 2015 | 30.84 | 31.13 | 30.48 | 31.03 | 397,528 | +0.34(+1.11%) |
Apr 21, 2015 | 30.70 | 30.84 | 30.45 | 30.69 | 201,819 | +0.16(+0.52%) |
Apr 20, 2015 | 30.65 | 30.81 | 30.39 | 30.53 | 272,177 | +0.07(+0.23%) |
Apr 17, 2015 | 31.40 | 31.40 | 30.23 | 30.46 | 376,856 | -1.11(-3.52%) |
Apr 16, 2015 | 31.75 | 32.28 | 31.44 | 31.57 | 252,138 | -0.30(-0.94%) |
Apr 15, 2015 | 32.01 | 32.09 | 31.65 | 31.87 | 259,862 | -0.02(-0.06%) |
Apr 14, 2015 | 31.82 | 31.96 | 31.10 | 31.89 | 467,741 | +0.00(+0.00%) |
Apr 13, 2015 | 31.77 | 32.16 | 31.64 | 31.89 | 268,219 | +0.31(+0.98%) |
Apr 10, 2015 | 31.96 | 31.96 | 31.54 | 31.58 | 249,842 | -0.29(-0.91%) |
Apr 09, 2015 | 31.72 | 31.87 | 31.20 | 31.87 | 387,239 | +0.30(+0.95%) |
Apr 08, 2015 | 31.61 | 31.99 | 31.47 | 31.57 | 568,046 | +0.13(+0.41%) |
Apr 07, 2015 | 31.93 | 32.19 | 31.39 | 31.44 | 600,979 | -0.46(-1.44%) |
Apr 06, 2015 | 31.36 | 32.17 | 30.84 | 31.90 | 381,261 | +0.22(+0.69%) |
Apr 02, 2015 | 31.74 | 31.68 | 31.68 | 31.68 | 615,100 | +0.10(+0.32%) |
Apr 01, 2015 | 31.88 | 31.88 | 31.11 | 31.58 | 474,215 | -0.21(-0.66%) |
Mar 31, 2015 | 31.73 | 32.22 | 31.61 | 31.79 | 305,068 | -0.10(-0.31%) |
Mar 30, 2015 | 32.00 | 32.14 | 31.69 | 31.89 | 339,940 | +0.08(+0.25%) |
Mar 27, 2015 | 31.62 | 31.86 | 31.33 | 31.81 | 284,467 | +0.31(+0.98%) |
Mar 26, 2015 | 31.68 | 31.89 | 31.28 | 31.50 | 369,834 | -0.35(-1.10%) |
Mar 25, 2015 | 32.11 | 32.13 | 31.59 | 31.85 | 568,828 | -0.10(-0.31%) |
Mar 24, 2015 | 32.58 | 32.59 | 31.85 | 31.95 | 511,301 | -0.65(-1.99%) |
Mar 23, 2015 | 32.83 | 32.90 | 32.52 | 32.60 | 566,342 | -0.39(-1.18%) |
Mar 20, 2015 | 31.93 | 33.00 | 31.78 | 32.99 | 1,951,668 | +1.40(+4.43%) |
Mar 19, 2015 | 31.59 | 31.90 | 31.33 | 31.59 | 335,432 | -0.03(-0.09%) |
Mar 18, 2015 | 31.26 | 31.70 | 31.10 | 31.62 | 437,925 | +0.39(+1.25%) |
Mar 17, 2015 | 31.10 | 31.26 | 30.78 | 31.23 | 421,065 | +0.04(+0.13%) |
Mar 16, 2015 | 31.22 | 31.38 | 30.86 | 31.19 | 445,624 | +0.06(+0.19%) |
Mar 13, 2015 | 31.70 | 31.83 | 30.73 | 31.13 | 427,148 | -0.66(-2.08%) |
Mar 12, 2015 | 31.54 | 32.00 | 31.41 | 31.79 | 648,807 | +0.27(+0.86%) |
Mar 11, 2015 | 31.52 | 31.70 | 31.23 | 31.52 | 360,435 | +0.06(+0.19%) |
Mar 10, 2015 | 31.76 | 32.00 | 31.12 | 31.46 | 523,157 | -0.69(-2.15%) |
Mar 09, 2015 | 32.26 | 32.36 | 31.83 | 32.15 | 449,015 | -0.13(-0.40%) |
Mar 06, 2015 | 32.98 | 33.21 | 32.14 | 32.28 | 450,556 | -0.86(-2.60%) |
Mar 05, 2015 | 33.73 | 33.73 | 32.88 | 33.14 | 568,945 | -0.40(-1.19%) |
Mar 04, 2015 | 33.83 | 33.87 | 33.14 | 33.54 | 499,617 | -0.43(-1.27%) |
Mar 03, 2015 | 33.82 | 33.99 | 32.83 | 33.97 | 798,413 | +0.01(+0.03%) |
Mar 02, 2015 | 33.18 | 34.04 | 33.07 | 33.96 | 416,767 | +0.93(+2.82%) |
Feb 27, 2015 | 32.90 | 33.16 | 32.60 | 33.03 | 462,755 | +0.30(+0.92%) |
Feb 26, 2015 | 32.67 | 33.08 | 32.67 | 32.73 | 1,016,402 | +0.05(+0.15%) |
Feb 25, 2015 | 32.56 | 32.90 | 32.46 | 32.68 | 658,753 | +0.14(+0.43%) |
Feb 24, 2015 | 32.60 | 32.93 | 32.42 | 32.54 | 713,431 | -0.31(-0.94%) |
Feb 23, 2015 | 32.91 | 33.22 | 32.39 | 32.85 | 670,811 | -0.10(-0.30%) |
Feb 20, 2015 | 32.93 | 32.99 | 32.41 | 32.95 | 646,617 | +0.15(+0.46%) |
Feb 19, 2015 | 31.53 | 32.96 | 31.28 | 32.80 | 563,004 | +1.36(+4.33%) |
Feb 18, 2015 | 30.50 | 31.46 | 30.33 | 31.44 | 1,749,980 | +0.63(+2.04%) |
Feb 17, 2015 | 31.12 | 31.14 | 30.45 | 30.81 | 1,010,752 | -0.31(-1.00%) |
Feb 13, 2015 | 30.32 | 31.12 | 31.12 | 31.12 | 923,300 | +0.77(+2.54%) |
Feb 12, 2015 | 28.01 | 31.54 | 28.00 | 30.35 | 2,117,297 | +6.13(+25.31%) |
Feb 11, 2015 | 25.31 | 25.35 | 24.10 | 24.22 | 412,897 | -1.04(-4.12%) |
Feb 10, 2015 | 25.12 | 25.51 | 24.70 | 25.26 | 437,226 | +0.37(+1.49%) |
Feb 09, 2015 | 24.43 | 24.94 | 24.43 | 24.89 | 379,544 | +0.28(+1.14%) |
Feb 06, 2015 | 25.56 | 25.56 | 24.46 | 24.61 | 483,049 | -1.00(-3.90%) |
Feb 05, 2015 | 26.14 | 26.18 | 25.57 | 25.61 | 395,809 | -0.39(-1.50%) |
Feb 04, 2015 | 25.54 | 26.03 | 25.37 | 26.00 | 459,076 | +0.37(+1.44%) |
Feb 03, 2015 | 24.60 | 25.70 | 24.59 | 25.63 | 832,757 | +1.38(+5.69%) |