Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.38 | 31.68 | 31.12 | 31.35 | 595,151 | -0.54(-1.69%) |
Apr 29, 2015 | 31.95 | 32.26 | 31.76 | 31.89 | 236,885 | -0.32(-0.99%) |
Apr 28, 2015 | 31.80 | 32.24 | 31.80 | 32.21 | 216,362 | +0.13(+0.41%) |
Apr 27, 2015 | 32.24 | 32.42 | 32.01 | 32.08 | 54,887 | +0.08(+0.25%) |
Apr 24, 2015 | 31.94 | 32.04 | 31.66 | 32.00 | 103,598 | +0.51(+1.62%) |
Apr 23, 2015 | 30.93 | 31.62 | 30.93 | 31.49 | 375,629 | +0.30(+0.96%) |
Apr 22, 2015 | 30.91 | 31.32 | 30.87 | 31.19 | 78,190 | +1.35(+4.52%) |
Apr 21, 2015 | 29.97 | 29.99 | 29.79 | 29.84 | 148,135 | -0.19(-0.63%) |
Apr 20, 2015 | 29.89 | 30.13 | 29.82 | 30.03 | 51,881 | +0.30(+1.01%) |
Apr 17, 2015 | 29.72 | 29.89 | 29.58 | 29.73 | 95,160 | -0.62(-2.04%) |
Apr 16, 2015 | 30.33 | 30.48 | 30.09 | 30.35 | 103,873 | -0.17(-0.56%) |
Apr 15, 2015 | 30.44 | 30.59 | 30.27 | 30.52 | 112,950 | +0.20(+0.66%) |
Apr 14, 2015 | 30.16 | 30.38 | 30.09 | 30.32 | 176,147 | +0.03(+0.10%) |
Apr 13, 2015 | 30.43 | 30.54 | 30.15 | 30.29 | 75,714 | -0.10(-0.33%) |
Apr 10, 2015 | 30.26 | 30.39 | 30.03 | 30.39 | 49,357 | -0.58(-1.87%) |
Apr 09, 2015 | 31.18 | 31.19 | 30.74 | 30.97 | 47,604 | -0.23(-0.74%) |
Apr 08, 2015 | 31.28 | 31.33 | 31.03 | 31.20 | 54,161 | +0.35(+1.13%) |
Apr 07, 2015 | 31.07 | 31.26 | 30.73 | 30.85 | 1,228,423 | -0.67(-2.13%) |
Apr 06, 2015 | 31.34 | 31.61 | 31.25 | 31.52 | 58,971 | +0.37(+1.19%) |
Apr 02, 2015 | 31.15 | 31.15 | 31.15 | 0 | +0.51(+1.66%) | |
Apr 01, 2015 | 30.83 | 30.85 | 30.41 | 30.64 | 126,254 | +0.32(+1.04%) |
Mar 31, 2015 | 30.34 | 30.52 | 30.25 | 30.32 | 118,460 | -0.62(-2.02%) |
Mar 30, 2015 | 31.08 | 31.13 | 30.88 | 30.95 | 106,474 | +0.27(+0.88%) |
Mar 27, 2015 | 30.32 | 30.74 | 30.25 | 30.68 | 271,877 | +0.70(+2.32%) |
Mar 26, 2015 | 30.04 | 29.60 | 29.98 | 62,305 | +0.02(+0.08%) | |
Mar 25, 2015 | 30.33 | 30.38 | 29.86 | 29.96 | 48,357 | -0.40(-1.32%) |
Mar 24, 2015 | 30.09 | 30.52 | 29.99 | 30.36 | 114,830 | +0.62(+2.08%) |
Mar 23, 2015 | 29.71 | 29.86 | 29.61 | 29.74 | 55,903 | +0.57(+1.95%) |
Mar 20, 2015 | 29.06 | 29.39 | 28.87 | 29.17 | 85,292 | +1.00(+3.55%) |
Mar 19, 2015 | 28.20 | 28.28 | 27.99 | 28.17 | 61,335 | -0.00(-0.02%) |
Mar 18, 2015 | 27.64 | 28.35 | 27.57 | 28.18 | 51,614 | +0.43(+1.53%) |
Mar 17, 2015 | 27.72 | 27.80 | 27.60 | 27.75 | 91,374 | -0.01(-0.04%) |
Mar 16, 2015 | 27.62 | 27.83 | 27.59 | 27.76 | 67,141 | +0.58(+2.13%) |
Mar 13, 2015 | 27.23 | 27.27 | 27.02 | 27.18 | 74,211 | -0.35(-1.27%) |
Mar 12, 2015 | 27.42 | 27.53 | 27.23 | 27.53 | 53,491 | +0.10(+0.35%) |
Mar 11, 2015 | 27.37 | 27.58 | 27.25 | 27.43 | 93,511 | +0.11(+0.40%) |
Mar 10, 2015 | 27.51 | 27.55 | 27.29 | 27.32 | 61,701 | -0.82(-2.91%) |
Mar 09, 2015 | 28.21 | 28.31 | 28.04 | 28.14 | 346,973 | -0.02(-0.05%) |
Mar 06, 2015 | 28.34 | 28.50 | 28.05 | 28.16 | 1,287,198 | -0.49(-1.71%) |
Mar 05, 2015 | 28.62 | 28.85 | 28.54 | 28.65 | 226,802 | -0.14(-0.49%) |
Mar 04, 2015 | 28.59 | 28.38 | 28.79 | 446,291 | +0.20(+0.70%) | |
Mar 03, 2015 | 28.95 | 28.95 | 28.59 | 28.59 | 310,738 | -0.78(-2.66%) |
Mar 02, 2015 | 29.32 | 29.45 | 29.27 | 29.37 | 126,537 | +0.29(+1.00%) |
Feb 27, 2015 | 29.02 | 29.23 | 28.82 | 29.08 | 68,696 | +0.32(+1.11%) |
Feb 26, 2015 | 28.89 | 29.00 | 28.67 | 28.76 | 1,656,603 | -0.18(-0.62%) |
Feb 25, 2015 | 28.99 | 29.06 | 28.88 | 28.94 | 196,630 | -0.68(-2.30%) |
Feb 24, 2015 | 29.12 | 29.66 | 29.12 | 29.62 | 49,679 | +0.32(+1.09%) |
Feb 23, 2015 | 29.35 | 29.40 | 29.19 | 29.30 | 71,294 | -0.47(-1.58%) |
Feb 20, 2015 | 28.59 | 29.80 | 28.50 | 29.77 | 102,107 | +0.59(+2.04%) |
Feb 19, 2015 | 29.15 | 29.36 | 29.07 | 29.18 | 111,762 | +0.09(+0.29%) |
Feb 18, 2015 | 28.92 | 29.17 | 28.82 | 29.09 | 107,872 | +0.49(+1.71%) |
Feb 17, 2015 | 28.35 | 28.64 | 27.94 | 28.60 | 129,548 | +0.87(+3.12%) |
Feb 13, 2015 | 27.73 | 27.73 | 27.73 | 0 | +0.57(+2.12%) | |
Feb 12, 2015 | 26.73 | 27.16 | 26.73 | 27.16 | 149,263 | +1.13(+4.34%) |
Feb 11, 2015 | 26.22 | 26.22 | 25.90 | 26.03 | 136,653 | -0.18(-0.69%) |
Feb 10, 2015 | 26.38 | 26.50 | 25.97 | 26.21 | 96,181 | +0.28(+1.10%) |
Feb 09, 2015 | 25.73 | 26.01 | 25.73 | 25.93 | 607,975 | -0.65(-2.46%) |
Feb 06, 2015 | 26.53 | 26.85 | 26.45 | 26.58 | 237,686 | -0.39(-1.45%) |
Feb 05, 2015 | 26.72 | 27.06 | 26.60 | 26.97 | 132,036 | -0.31(-1.14%) |
Feb 04, 2015 | 27.65 | 27.95 | 27.27 | 27.28 | 298,363 | -0.71(-2.54%) |
Feb 03, 2015 | 27.55 | 27.99 | 27.50 | 27.99 | 261,460 | +0.98(+3.63%) |