Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.71 | 29.71 | 29.37 | 29.45 | 47,817 | -0.26(-0.86%) |
Apr 29, 2015 | 29.73 | 29.82 | 29.62 | 29.71 | 39,445 | -0.13(-0.45%) |
Apr 28, 2015 | 29.72 | 29.87 | 29.63 | 29.84 | 41,077 | +0.17(+0.56%) |
Apr 27, 2015 | 29.92 | 29.94 | 29.68 | 29.68 | 60,102 | -0.13(-0.45%) |
Apr 24, 2015 | 29.81 | 29.88 | 29.74 | 29.81 | 57,895 | +0.06(+0.20%) |
Apr 23, 2015 | 29.63 | 29.87 | 29.63 | 29.75 | 98,399 | +0.06(+0.21%) |
Apr 22, 2015 | 29.66 | 29.74 | 29.52 | 29.69 | 39,917 | +0.14(+0.47%) |
Apr 21, 2015 | 29.78 | 29.78 | 29.54 | 29.55 | 36,270 | -0.09(-0.31%) |
Apr 20, 2015 | 29.51 | 29.73 | 29.46 | 29.64 | 61,567 | +0.25(+0.85%) |
Apr 17, 2015 | 29.59 | 29.59 | 29.29 | 29.39 | 63,876 | -0.29(-0.98%) |
Apr 16, 2015 | 29.69 | 29.78 | 29.61 | 29.68 | 60,495 | -0.01(-0.02%) |
Apr 15, 2015 | 29.65 | 29.79 | 29.65 | 29.69 | 72,158 | +0.16(+0.53%) |
Apr 14, 2015 | 29.50 | 29.61 | 29.41 | 29.53 | 47,050 | +0.05(+0.16%) |
Apr 13, 2015 | 29.59 | 29.71 | 29.49 | 29.49 | 34,242 | -0.13(-0.44%) |
Apr 10, 2015 | 29.56 | 29.67 | 29.51 | 29.61 | 106,314 | +0.18(+0.60%) |
Apr 09, 2015 | 29.36 | 29.47 | 29.22 | 29.44 | 1,815,896 | +0.10(+0.33%) |
Apr 08, 2015 | 29.38 | 29.43 | 29.32 | 29.34 | 31,392 | -0.02(-0.08%) |
Apr 07, 2015 | 29.43 | 29.52 | 29.34 | 29.36 | 28,677 | -0.10(-0.33%) |
Apr 06, 2015 | 29.18 | 29.52 | 29.14 | 29.46 | 75,137 | +0.22(+0.75%) |
Apr 02, 2015 | 29.18 | 29.24 | 29.24 | 29.24 | 32,567 | +0.15(+0.50%) |
Apr 01, 2015 | 29.20 | 29.20 | 28.95 | 29.10 | 72,855 | -0.09(-0.30%) |
Mar 31, 2015 | 29.26 | 29.37 | 29.18 | 29.18 | 32,550 | -0.25(-0.85%) |
Mar 30, 2015 | 29.27 | 29.50 | 29.27 | 29.43 | 35,313 | +0.34(+1.16%) |
Mar 27, 2015 | 29.04 | 29.10 | 28.93 | 29.10 | 51,971 | +0.14(+0.49%) |
Mar 26, 2015 | 28.98 | 29.14 | 28.88 | 28.95 | 184,685 | -0.13(-0.43%) |
Mar 25, 2015 | 29.53 | 29.53 | 29.06 | 29.08 | 113,049 | -0.37(-1.24%) |
Mar 24, 2015 | 29.66 | 29.69 | 29.44 | 29.45 | 65,013 | -0.29(-0.98%) |
Mar 23, 2015 | 29.64 | 29.78 | 29.64 | 29.74 | 27,499 | +0.07(+0.22%) |
Mar 20, 2015 | 29.53 | 29.72 | 29.48 | 29.67 | 55,876 | +0.27(+0.92%) |
Mar 19, 2015 | 29.49 | 29.49 | 29.32 | 29.40 | 45,341 | -0.15(-0.50%) |
Mar 18, 2015 | 29.14 | 29.61 | 28.97 | 29.55 | 59,198 | +0.40(+1.37%) |
Mar 17, 2015 | 29.09 | 29.18 | 29.04 | 29.15 | 36,894 | -0.09(-0.29%) |
Mar 16, 2015 | 29.00 | 29.24 | 28.97 | 29.24 | 68,718 | +0.35(+1.22%) |
Mar 13, 2015 | 29.06 | 29.06 | 28.71 | 28.88 | 1,453,760 | -0.19(-0.66%) |
Mar 12, 2015 | 28.83 | 29.08 | 28.83 | 29.08 | 51,348 | +0.41(+1.44%) |
Mar 11, 2015 | 28.86 | 28.86 | 28.66 | 28.66 | 48,824 | -0.12(-0.42%) |
Mar 10, 2015 | 29.00 | 29.05 | 28.79 | 28.79 | 97,260 | -0.46(-1.58%) |
Mar 09, 2015 | 29.18 | 29.29 | 29.11 | 29.25 | 40,550 | +0.16(+0.56%) |
Mar 06, 2015 | 29.43 | 29.43 | 29.02 | 29.09 | 80,736 | -0.46(-1.55%) |
Mar 05, 2015 | 29.57 | 29.59 | 29.46 | 29.54 | 246,741 | +0.00(+0.00%) |
Mar 04, 2015 | 29.62 | 29.72 | 29.44 | 29.54 | 36,412 | -0.18(-0.59%) |
Mar 03, 2015 | 29.78 | 29.78 | 29.63 | 29.72 | 58,938 | -0.07(-0.23%) |
Mar 02, 2015 | 29.70 | 29.81 | 29.67 | 29.79 | 132,396 | +0.08(+0.28%) |
Feb 27, 2015 | 29.71 | 29.81 | 29.70 | 29.70 | 45,550 | -0.02(-0.08%) |
Feb 26, 2015 | 29.79 | 29.86 | 29.69 | 29.73 | 386,671 | -0.10(-0.33%) |
Feb 25, 2015 | 29.82 | 29.93 | 29.79 | 29.82 | 59,116 | +0.00(+0.00%) |
Feb 24, 2015 | 29.81 | 29.91 | 29.73 | 29.82 | 86,050 | +0.09(+0.30%) |
Feb 23, 2015 | 29.76 | 29.80 | 29.68 | 29.73 | 49,984 | -0.02(-0.07%) |
Feb 20, 2015 | 29.56 | 29.78 | 29.47 | 29.75 | 139,557 | +0.12(+0.40%) |
Feb 19, 2015 | 29.62 | 29.72 | 29.61 | 29.64 | 82,171 | -0.12(-0.42%) |
Feb 18, 2015 | 29.61 | 29.77 | 29.61 | 29.76 | 55,622 | +0.01(+0.04%) |
Feb 17, 2015 | 29.61 | 29.79 | 29.60 | 29.75 | 59,706 | +0.04(+0.13%) |
Feb 13, 2015 | 29.64 | 29.71 | 29.71 | 29.71 | 62,109 | +0.08(+0.28%) |
Feb 12, 2015 | 29.52 | 29.67 | 29.49 | 29.63 | 192,845 | +0.25(+0.85%) |
Feb 11, 2015 | 29.28 | 29.39 | 29.18 | 29.38 | 90,858 | -0.03(-0.09%) |
Feb 10, 2015 | 29.29 | 29.43 | 29.11 | 29.41 | 55,614 | +0.33(+1.13%) |
Feb 09, 2015 | 29.15 | 29.23 | 29.05 | 29.08 | 56,555 | -0.09(-0.31%) |
Feb 06, 2015 | 29.31 | 29.44 | 29.14 | 29.17 | 46,482 | -0.18(-0.63%) |
Feb 05, 2015 | 29.14 | 29.35 | 29.14 | 29.35 | 82,155 | +0.31(+1.05%) |
Feb 04, 2015 | 29.13 | 29.23 | 29.01 | 29.05 | 85,480 | -0.15(-0.52%) |
Feb 03, 2015 | 28.94 | 29.20 | 28.89 | 29.20 | 60,136 | +0.49(+1.70%) |