Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.01 | 31.10 | 30.54 | 30.77 | 575,160 | -0.46(-1.47%) |
Apr 29, 2015 | 31.41 | 31.61 | 31.02 | 31.23 | 642,100 | +0.12(+0.38%) |
Apr 28, 2015 | 31.39 | 31.72 | 31.03 | 31.11 | 569,108 | -0.23(-0.73%) |
Apr 27, 2015 | 31.06 | 31.85 | 31.05 | 31.34 | 1,889,178 | +0.74(+2.43%) |
Apr 24, 2015 | 30.09 | 30.61 | 29.80 | 30.60 | 1,029,217 | +0.57(+1.89%) |
Apr 23, 2015 | 29.58 | 30.17 | 29.54 | 30.03 | 507,346 | +0.28(+0.96%) |
Apr 22, 2015 | 29.49 | 29.77 | 29.23 | 29.74 | 680,103 | +0.38(+1.28%) |
Apr 21, 2015 | 29.53 | 29.71 | 29.35 | 29.37 | 332,469 | -0.01(-0.03%) |
Apr 20, 2015 | 29.34 | 29.54 | 29.15 | 29.38 | 656,742 | -0.18(-0.62%) |
Apr 17, 2015 | 29.13 | 29.68 | 29.08 | 29.56 | 876,871 | -0.27(-0.89%) |
Apr 16, 2015 | 29.75 | 30.00 | 29.47 | 29.83 | 478,076 | -0.10(-0.34%) |
Apr 15, 2015 | 29.70 | 30.05 | 29.08 | 29.93 | 647,155 | +0.02(+0.06%) |
Apr 14, 2015 | 30.29 | 30.40 | 29.81 | 29.91 | 481,021 | -0.06(-0.21%) |
Apr 13, 2015 | 30.09 | 30.15 | 29.83 | 29.97 | 593,114 | -0.10(-0.34%) |
Apr 10, 2015 | 29.89 | 30.32 | 29.89 | 30.07 | 758,897 | +0.04(+0.12%) |
Apr 09, 2015 | 30.20 | 30.49 | 29.94 | 30.04 | 964,161 | +0.05(+0.18%) |
Apr 08, 2015 | 29.92 | 30.22 | 29.74 | 29.98 | 773,325 | +0.81(+2.77%) |
Apr 07, 2015 | 29.10 | 29.65 | 29.08 | 29.17 | 1,166,601 | -0.04(-0.13%) |
Apr 06, 2015 | 29.23 | 29.69 | 29.14 | 29.21 | 448,753 | +0.55(+1.92%) |
Apr 02, 2015 | 28.20 | 28.66 | 28.66 | 28.66 | 760,606 | +0.74(+2.66%) |
Apr 01, 2015 | 27.97 | 28.06 | 27.55 | 27.92 | 637,353 | +0.56(+2.05%) |
Mar 31, 2015 | 27.27 | 27.61 | 26.94 | 27.36 | 432,219 | +0.10(+0.37%) |
Mar 30, 2015 | 26.95 | 27.39 | 26.81 | 27.26 | 390,490 | +0.38(+1.40%) |
Mar 27, 2015 | 26.69 | 27.05 | 26.64 | 26.88 | 393,451 | -0.27(-0.98%) |
Mar 26, 2015 | 27.74 | 27.91 | 27.05 | 27.15 | 449,515 | -0.86(-3.08%) |
Mar 25, 2015 | 28.90 | 29.04 | 28.00 | 28.01 | 510,319 | -0.47(-1.64%) |
Mar 24, 2015 | 28.90 | 29.05 | 28.18 | 28.48 | 432,616 | +0.02(+0.06%) |
Mar 23, 2015 | 28.33 | 28.80 | 28.30 | 28.46 | 467,065 | +0.54(+1.94%) |
Mar 20, 2015 | 27.56 | 28.21 | 27.45 | 27.92 | 992,470 | +1.35(+5.08%) |
Mar 19, 2015 | 27.11 | 27.26 | 26.57 | 26.57 | 434,263 | -0.92(-3.34%) |
Mar 18, 2015 | 26.83 | 27.61 | 26.62 | 27.49 | 563,798 | +0.71(+2.64%) |
Mar 17, 2015 | 26.41 | 27.02 | 26.38 | 26.78 | 2,067,958 | +0.05(+0.17%) |
Mar 16, 2015 | 27.15 | 27.24 | 26.65 | 26.73 | 432,573 | -0.08(-0.31%) |
Mar 13, 2015 | 27.24 | 27.46 | 26.74 | 26.82 | 1,073,633 | -1.34(-4.76%) |
Mar 12, 2015 | 28.88 | 29.03 | 28.14 | 28.16 | 821,790 | -0.34(-1.19%) |
Mar 11, 2015 | 28.32 | 28.73 | 28.21 | 28.50 | 842,436 | -0.08(-0.29%) |
Mar 10, 2015 | 28.41 | 28.72 | 28.31 | 28.58 | 1,837,541 | +0.15(+0.52%) |
Mar 09, 2015 | 28.67 | 28.73 | 28.37 | 28.43 | 679,404 | -0.64(-2.21%) |
Mar 06, 2015 | 29.01 | 29.12 | 28.88 | 29.07 | 402,083 | -0.47(-1.58%) |
Mar 05, 2015 | 29.59 | 29.73 | 29.30 | 29.54 | 512,531 | -0.32(-1.08%) |
Mar 04, 2015 | 29.71 | 29.94 | 29.52 | 29.86 | 816,289 | -0.53(-1.75%) |
Mar 03, 2015 | 30.63 | 30.96 | 30.29 | 30.39 | 307,972 | -0.24(-0.78%) |
Mar 02, 2015 | 30.98 | 31.06 | 30.60 | 30.63 | 557,655 | -0.61(-1.94%) |
Feb 27, 2015 | 30.72 | 31.51 | 30.70 | 31.24 | 696,062 | +1.12(+3.72%) |
Feb 26, 2015 | 29.94 | 30.36 | 29.80 | 30.12 | 463,059 | +0.08(+0.27%) |
Feb 25, 2015 | 29.90 | 30.16 | 29.69 | 30.04 | 327,062 | -0.27(-0.88%) |
Feb 24, 2015 | 29.70 | 30.44 | 29.50 | 30.30 | 660,859 | +0.64(+2.17%) |
Feb 23, 2015 | 29.94 | 30.05 | 29.50 | 29.66 | 1,584,580 | +0.50(+1.73%) |
Feb 20, 2015 | 29.25 | 29.45 | 29.12 | 29.16 | 696,619 | -0.28(-0.94%) |
Feb 19, 2015 | 29.50 | 29.70 | 29.23 | 29.43 | 918,595 | -0.17(-0.56%) |
Feb 18, 2015 | 29.64 | 29.70 | 29.05 | 29.60 | 771,746 | -0.05(-0.19%) |
Feb 17, 2015 | 29.41 | 29.89 | 28.91 | 29.65 | 390,227 | +0.28(+0.94%) |
Feb 13, 2015 | 29.33 | 29.38 | 29.38 | 29.38 | 542,823 | -0.46(-1.54%) |
Feb 12, 2015 | 29.25 | 29.91 | 29.01 | 29.83 | 818,369 | +0.91(+3.14%) |
Feb 11, 2015 | 28.94 | 29.25 | 28.54 | 28.93 | 638,494 | -0.50(-1.68%) |
Feb 10, 2015 | 29.68 | 29.76 | 29.19 | 29.42 | 717,411 | -0.84(-2.79%) |
Feb 09, 2015 | 29.75 | 30.28 | 29.75 | 30.27 | 662,147 | +0.09(+0.30%) |
Feb 06, 2015 | 30.36 | 30.37 | 30.01 | 30.17 | 583,597 | -0.46(-1.50%) |
Feb 05, 2015 | 30.19 | 30.86 | 30.12 | 30.63 | 708,632 | +0.61(+2.02%) |
Feb 04, 2015 | 29.83 | 30.30 | 29.78 | 30.03 | 616,855 | -0.61(-2.01%) |
Feb 03, 2015 | 30.48 | 30.88 | 30.39 | 30.64 | 682,045 | +0.09(+0.30%) |