Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.06 | 29.46 | 28.39 | 28.63 | 370,182 | -0.62(-2.12%) |
Apr 29, 2015 | 29.03 | 29.73 | 28.67 | 29.25 | 325,166 | +0.10(+0.34%) |
Apr 28, 2015 | 28.96 | 29.63 | 28.78 | 29.15 | 266,497 | +0.16(+0.55%) |
Apr 27, 2015 | 29.21 | 29.86 | 28.78 | 28.99 | 314,061 | -0.29(-0.99%) |
Apr 24, 2015 | 29.82 | 29.99 | 29.18 | 29.28 | 188,447 | -0.44(-1.48%) |
Apr 23, 2015 | 29.21 | 29.97 | 28.97 | 29.72 | 220,893 | +0.30(+1.02%) |
Apr 22, 2015 | 29.17 | 29.48 | 28.80 | 29.42 | 339,612 | +0.25(+0.86%) |
Apr 21, 2015 | 29.99 | 30.00 | 28.92 | 29.17 | 419,055 | -0.64(-2.15%) |
Apr 20, 2015 | 29.79 | 30.05 | 29.41 | 29.81 | 407,993 | +0.24(+0.81%) |
Apr 17, 2015 | 30.02 | 30.33 | 29.28 | 29.57 | 494,028 | -0.68(-2.26%) |
Apr 16, 2015 | 29.91 | 30.31 | 29.86 | 30.25 | 426,870 | +0.30(+1.02%) |
Apr 15, 2015 | 28.86 | 30.11 | 28.66 | 29.95 | 601,480 | +1.22(+4.25%) |
Apr 14, 2015 | 28.82 | 28.96 | 27.95 | 28.73 | 339,792 | -0.05(-0.17%) |
Apr 13, 2015 | 29.27 | 29.60 | 28.71 | 28.78 | 416,558 | -0.50(-1.71%) |
Apr 10, 2015 | 29.60 | 29.67 | 29.01 | 29.28 | 332,803 | -0.15(-0.51%) |
Apr 09, 2015 | 28.81 | 29.49 | 28.69 | 29.43 | 462,596 | +0.65(+2.26%) |
Apr 08, 2015 | 28.38 | 29.26 | 28.38 | 28.78 | 545,621 | +0.47(+1.66%) |
Apr 07, 2015 | 28.00 | 28.76 | 28.00 | 28.31 | 647,960 | +0.17(+0.60%) |
Apr 06, 2015 | 27.88 | 28.61 | 27.77 | 28.14 | 508,967 | -0.02(-0.07%) |
Apr 02, 2015 | 27.78 | 28.16 | 28.16 | 28.16 | 463,200 | +0.33(+1.19%) |
Apr 01, 2015 | 28.75 | 28.94 | 27.57 | 27.83 | 866,669 | -1.06(-3.67%) |
Mar 31, 2015 | 29.02 | 29.22 | 28.52 | 28.89 | 570,330 | -0.38(-1.32%) |
Mar 30, 2015 | 29.62 | 29.83 | 29.04 | 29.27 | 430,018 | -0.21(-0.73%) |
Mar 27, 2015 | 29.04 | 29.60 | 28.78 | 29.49 | 469,556 | +0.44(+1.51%) |
Mar 26, 2015 | 28.94 | 29.24 | 28.74 | 29.05 | 337,784 | -0.04(-0.14%) |
Mar 25, 2015 | 29.92 | 29.98 | 28.84 | 29.09 | 638,726 | -0.67(-2.25%) |
Mar 24, 2015 | 29.27 | 30.22 | 29.25 | 29.76 | 1,003,449 | +0.52(+1.78%) |
Mar 23, 2015 | 29.03 | 29.43 | 28.72 | 29.24 | 430,721 | +0.15(+0.52%) |
Mar 20, 2015 | 29.48 | 29.66 | 29.06 | 29.09 | 718,250 | -0.20(-0.68%) |
Mar 19, 2015 | 28.80 | 29.44 | 28.80 | 29.29 | 725,562 | +0.33(+1.14%) |
Mar 18, 2015 | 29.02 | 29.07 | 28.69 | 28.96 | 629,687 | -0.06(-0.21%) |
Mar 17, 2015 | 29.00 | 29.17 | 28.71 | 29.02 | 501,722 | -0.03(-0.10%) |
Mar 16, 2015 | 30.00 | 30.00 | 28.95 | 29.05 | 729,966 | -0.71(-2.39%) |
Mar 13, 2015 | 29.62 | 29.88 | 29.26 | 29.76 | 756,284 | +0.16(+0.54%) |
Mar 12, 2015 | 29.85 | 29.85 | 28.96 | 29.60 | 775,430 | +0.05(+0.17%) |
Mar 11, 2015 | 29.48 | 29.70 | 29.13 | 29.55 | 685,794 | +0.02(+0.07%) |
Mar 10, 2015 | 30.29 | 30.42 | 29.48 | 29.53 | 970,049 | -1.15(-3.75%) |
Mar 09, 2015 | 30.57 | 30.84 | 30.03 | 30.68 | 712,416 | +0.21(+0.69%) |
Mar 06, 2015 | 31.31 | 31.70 | 30.41 | 30.47 | 693,573 | -1.13(-3.58%) |
Mar 05, 2015 | 31.75 | 32.00 | 31.21 | 31.60 | 497,198 | -0.04(-0.13%) |
Mar 04, 2015 | 32.18 | 32.29 | 31.25 | 31.64 | 653,200 | -0.62(-1.91%) |
Mar 03, 2015 | 31.91 | 32.31 | 31.71 | 32.26 | 481,251 | +0.29(+0.89%) |
Mar 02, 2015 | 32.01 | 32.31 | 31.36 | 31.97 | 888,225 | +0.00(+0.02%) |
Feb 27, 2015 | 33.20 | 33.51 | 31.81 | 31.96 | 1,138,864 | -1.22(-3.69%) |
Feb 26, 2015 | 33.06 | 33.67 | 32.92 | 33.19 | 539,419 | -0.01(-0.03%) |
Feb 25, 2015 | 32.90 | 34.14 | 32.74 | 33.20 | 952,011 | +0.35(+1.07%) |
Feb 24, 2015 | 34.17 | 34.23 | 32.73 | 32.85 | 1,032,242 | -1.17(-3.45%) |
Feb 23, 2015 | 34.87 | 34.90 | 33.89 | 34.02 | 671,937 | -1.02(-2.90%) |
Feb 20, 2015 | 35.58 | 35.58 | 34.76 | 35.04 | 733,308 | -0.48(-1.35%) |
Feb 19, 2015 | 35.67 | 36.06 | 35.21 | 35.52 | 600,471 | -0.19(-0.53%) |
Feb 18, 2015 | 35.33 | 36.18 | 34.95 | 35.71 | 853,012 | +0.23(+0.65%) |
Feb 17, 2015 | 34.94 | 35.78 | 34.58 | 35.48 | 951,170 | +0.45(+1.30%) |
Feb 13, 2015 | 33.13 | 35.02 | 35.02 | 35.02 | 1,324,100 | +2.02(+6.10%) |
Feb 12, 2015 | 33.00 | 34.10 | 31.05 | 33.01 | 2,901,347 | -2.89(-8.05%) |
Feb 11, 2015 | 35.76 | 36.20 | 35.03 | 35.90 | 845,687 | -0.03(-0.08%) |
Feb 10, 2015 | 35.13 | 36.06 | 34.39 | 35.93 | 738,118 | +1.46(+4.24%) |
Feb 09, 2015 | 33.40 | 34.80 | 32.91 | 34.47 | 1,111,100 | +1.02(+3.06%) |
Feb 06, 2015 | 33.35 | 33.53 | 32.86 | 33.45 | 772,404 | +0.15(+0.44%) |
Feb 05, 2015 | 32.53 | 33.71 | 32.51 | 33.30 | 1,030,446 | +0.76(+2.34%) |
Feb 04, 2015 | 32.49 | 32.75 | 32.04 | 32.54 | 752,863 | -0.20(-0.61%) |
Feb 03, 2015 | 32.97 | 33.55 | 32.62 | 32.74 | 849,206 | -0.14(-0.43%) |