Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.11 | 30.11 | 29.63 | 29.74 | 370,286 | -0.51(-1.69%) |
Apr 29, 2015 | 30.25 | 30.39 | 30.04 | 30.25 | 57,960 | -0.13(-0.42%) |
Apr 28, 2015 | 30.41 | 30.52 | 30.10 | 30.38 | 99,267 | +0.04(+0.12%) |
Apr 27, 2015 | 30.43 | 30.52 | 30.29 | 30.34 | 132,950 | +0.05(+0.18%) |
Apr 24, 2015 | 30.43 | 30.43 | 30.16 | 30.29 | 80,076 | +0.17(+0.58%) |
Apr 23, 2015 | 30.00 | 30.22 | 29.90 | 30.11 | 115,892 | +0.07(+0.24%) |
Apr 22, 2015 | 29.87 | 30.09 | 29.70 | 30.04 | 56,934 | +0.29(+0.98%) |
Apr 21, 2015 | 29.90 | 29.93 | 29.73 | 29.75 | 51,567 | +0.01(+0.03%) |
Apr 20, 2015 | 29.47 | 29.78 | 29.44 | 29.74 | 85,488 | +0.50(+1.70%) |
Apr 17, 2015 | 29.52 | 29.52 | 29.15 | 29.24 | 99,845 | -0.48(-1.61%) |
Apr 16, 2015 | 29.72 | 29.79 | 29.65 | 29.72 | 57,532 | -0.05(-0.18%) |
Apr 15, 2015 | 29.62 | 29.84 | 29.60 | 29.78 | 104,137 | +0.26(+0.86%) |
Apr 14, 2015 | 29.61 | 29.67 | 29.37 | 29.52 | 62,797 | -0.08(-0.28%) |
Apr 13, 2015 | 29.77 | 29.88 | 29.59 | 29.60 | 110,529 | -0.13(-0.43%) |
Apr 10, 2015 | 29.60 | 29.73 | 29.55 | 29.73 | 55,806 | +0.13(+0.43%) |
Apr 09, 2015 | 29.48 | 29.61 | 29.34 | 29.60 | 109,718 | +0.13(+0.43%) |
Apr 08, 2015 | 29.41 | 29.56 | 29.36 | 29.48 | 78,349 | +0.08(+0.28%) |
Apr 07, 2015 | 29.41 | 29.60 | 29.38 | 29.39 | 88,346 | -0.02(-0.06%) |
Apr 06, 2015 | 28.94 | 29.45 | 28.93 | 29.41 | 151,917 | +0.28(+0.97%) |
Apr 02, 2015 | 29.15 | 29.13 | 29.13 | 29.13 | 102,724 | -0.02(-0.06%) |
Apr 01, 2015 | 29.27 | 29.27 | 28.98 | 29.15 | 363,844 | -0.15(-0.50%) |
Mar 31, 2015 | 29.43 | 29.49 | 29.29 | 29.29 | 100,203 | -0.23(-0.77%) |
Mar 30, 2015 | 29.35 | 29.54 | 29.35 | 29.52 | 112,926 | +0.31(+1.06%) |
Mar 27, 2015 | 29.15 | 29.27 | 28.99 | 29.21 | 486,787 | +0.08(+0.28%) |
Mar 26, 2015 | 28.96 | 29.24 | 28.81 | 29.13 | 118,682 | +0.02(+0.06%) |
Mar 25, 2015 | 29.96 | 29.96 | 29.10 | 29.11 | 175,720 | -0.80(-2.69%) |
Mar 24, 2015 | 30.05 | 30.11 | 29.91 | 29.91 | 81,917 | -0.09(-0.30%) |
Mar 23, 2015 | 30.09 | 30.14 | 30.01 | 30.01 | 60,654 | +0.04(+0.12%) |
Mar 20, 2015 | 30.08 | 30.13 | 29.97 | 29.97 | 110,908 | +0.05(+0.18%) |
Mar 19, 2015 | 29.90 | 29.90 | 29.88 | 29.91 | 111,806 | -0.04(-0.12%) |
Mar 18, 2015 | 29.54 | 30.05 | 29.42 | 29.95 | 99,789 | +0.37(+1.23%) |
Mar 17, 2015 | 29.52 | 29.63 | 29.44 | 29.59 | 54,701 | +0.02(+0.06%) |
Mar 16, 2015 | 29.33 | 29.57 | 29.28 | 29.57 | 84,715 | +0.36(+1.22%) |
Mar 13, 2015 | 29.33 | 29.38 | 29.02 | 29.21 | 280,950 | -0.16(-0.56%) |
Mar 12, 2015 | 29.12 | 29.38 | 29.06 | 29.38 | 140,759 | +0.19(+0.66%) |
Mar 11, 2015 | 29.36 | 29.40 | 29.16 | 29.18 | 101,917 | -0.16(-0.53%) |
Mar 10, 2015 | 29.77 | 29.77 | 29.33 | 29.34 | 146,070 | -0.61(-2.04%) |
Mar 09, 2015 | 29.96 | 30.06 | 29.80 | 29.95 | 130,978 | +0.14(+0.46%) |
Mar 06, 2015 | 30.26 | 30.26 | 29.75 | 29.81 | 174,248 | -0.35(-1.15%) |
Mar 05, 2015 | 30.28 | 30.28 | 30.04 | 30.16 | 194,185 | +0.01(+0.03%) |
Mar 04, 2015 | 30.22 | 30.27 | 29.98 | 30.15 | 188,096 | -0.12(-0.39%) |
Mar 03, 2015 | 30.51 | 30.52 | 30.20 | 30.27 | 272,264 | -0.23(-0.77%) |
Mar 02, 2015 | 30.25 | 30.52 | 30.23 | 30.50 | 342,884 | +0.29(+0.96%) |
Feb 27, 2015 | 30.36 | 30.39 | 30.18 | 30.22 | 126,530 | -0.15(-0.49%) |
Feb 26, 2015 | 30.26 | 30.39 | 30.20 | 30.36 | 75,419 | +0.18(+0.58%) |
Feb 25, 2015 | 30.32 | 30.32 | 30.11 | 30.19 | 122,367 | -0.16(-0.51%) |
Feb 24, 2015 | 30.24 | 30.39 | 30.12 | 30.34 | 91,731 | +0.07(+0.24%) |
Feb 23, 2015 | 30.33 | 30.33 | 30.11 | 30.27 | 113,371 | +0.01(+0.03%) |
Feb 20, 2015 | 30.10 | 30.27 | 29.93 | 30.26 | 102,922 | +0.20(+0.67%) |
Feb 19, 2015 | 29.91 | 30.10 | 29.87 | 30.06 | 82,306 | +0.11(+0.37%) |
Feb 18, 2015 | 29.94 | 29.97 | 29.84 | 29.95 | 151,362 | +0.06(+0.21%) |
Feb 17, 2015 | 29.93 | 29.93 | 29.80 | 29.89 | 136,013 | +0.02(+0.06%) |
Feb 13, 2015 | 29.77 | 29.87 | 29.87 | 29.87 | 111,704 | +0.20(+0.68%) |
Feb 12, 2015 | 29.44 | 29.67 | 29.44 | 29.67 | 124,184 | +0.47(+1.63%) |
Feb 11, 2015 | 29.06 | 29.25 | 29.05 | 29.19 | 72,026 | +0.13(+0.44%) |
Feb 10, 2015 | 28.89 | 29.09 | 28.70 | 29.06 | 158,271 | +0.43(+1.49%) |
Feb 09, 2015 | 28.64 | 28.77 | 28.57 | 28.64 | 72,637 | -0.03(-0.11%) |
Feb 06, 2015 | 28.86 | 28.98 | 28.61 | 28.67 | 401,450 | -0.13(-0.44%) |
Feb 05, 2015 | 28.66 | 28.82 | 28.58 | 28.80 | 70,157 | +0.27(+0.96%) |
Feb 04, 2015 | 28.48 | 28.72 | 28.48 | 28.53 | 102,341 | +0.05(+0.19%) |
Feb 03, 2015 | 28.23 | 28.50 | 28.19 | 28.47 | 145,741 | +0.33(+1.17%) |