Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.45 | 30.45 | 30.23 | 30.31 | 36,286 | +0.07(+0.22%) |
Apr 29, 2015 | 30.33 | 30.45 | 30.24 | 30.24 | 37,534 | -0.06(-0.20%) |
Apr 28, 2015 | 30.30 | 30.36 | 30.23 | 30.30 | 30,953 | -0.04(-0.14%) |
Apr 27, 2015 | 30.37 | 30.40 | 30.24 | 30.34 | 40,970 | +0.09(+0.29%) |
Apr 24, 2015 | 30.35 | 30.36 | 30.23 | 30.26 | 31,541 | -0.06(-0.19%) |
Apr 23, 2015 | 30.36 | 30.36 | 30.24 | 30.32 | 99,056 | -0.01(-0.04%) |
Apr 22, 2015 | 30.36 | 30.36 | 30.18 | 30.33 | 338,068 | +0.02(+0.06%) |
Apr 21, 2015 | 30.35 | 30.35 | 30.21 | 30.31 | 109,604 | +0.10(+0.33%) |
Apr 20, 2015 | 30.30 | 30.31 | 30.20 | 30.21 | 62,981 | -0.06(-0.20%) |
Apr 17, 2015 | 30.26 | 30.30 | 30.20 | 30.27 | 134,922 | -0.01(-0.02%) |
Apr 16, 2015 | 30.32 | 30.32 | 30.21 | 30.27 | 35,981 | -0.01(-0.02%) |
Apr 15, 2015 | 30.28 | 30.38 | 30.24 | 30.28 | 124,447 | +0.04(+0.12%) |
Apr 14, 2015 | 30.36 | 30.41 | 30.20 | 30.24 | 95,542 | +0.00(+0.00%) |
Apr 13, 2015 | 30.32 | 30.32 | 30.20 | 30.24 | 95,033 | -0.01(-0.04%) |
Apr 10, 2015 | 30.30 | 30.30 | 30.12 | 30.26 | 42,999 | +0.01(+0.02%) |
Apr 09, 2015 | 30.34 | 30.36 | 30.19 | 30.25 | 79,113 | +0.01(+0.02%) |
Apr 08, 2015 | 30.26 | 30.28 | 30.18 | 30.24 | 63,181 | +0.08(+0.26%) |
Apr 07, 2015 | 30.07 | 30.20 | 30.07 | 30.17 | 100,275 | -0.02(-0.06%) |
Apr 06, 2015 | 30.15 | 30.24 | 30.00 | 30.18 | 34,935 | +0.09(+0.30%) |
Apr 02, 2015 | 30.09 | 30.09 | 30.09 | 30.09 | 44,599 | -0.02(-0.06%) |
Apr 01, 2015 | 30.09 | 30.11 | 29.98 | 30.11 | 145,653 | +0.08(+0.28%) |
Mar 31, 2015 | 29.99 | 30.08 | 29.93 | 30.03 | 72,507 | +0.07(+0.22%) |
Mar 30, 2015 | 30.00 | 30.04 | 29.92 | 29.96 | 172,123 | +0.07(+0.24%) |
Mar 27, 2015 | 30.01 | 30.02 | 29.89 | 29.89 | 74,528 | -0.12(-0.40%) |
Mar 26, 2015 | 29.92 | 30.03 | 29.89 | 30.01 | 121,629 | +0.14(+0.46%) |
Mar 25, 2015 | 29.92 | 30.05 | 29.86 | 29.88 | 35,388 | -0.02(-0.08%) |
Mar 24, 2015 | 29.93 | 29.97 | 29.89 | 29.90 | 77,841 | +0.02(+0.06%) |
Mar 23, 2015 | 29.91 | 29.92 | 29.79 | 29.88 | 44,134 | +0.14(+0.46%) |
Mar 20, 2015 | 29.89 | 29.92 | 29.75 | 29.75 | 174,522 | -0.09(-0.30%) |
Mar 19, 2015 | 29.71 | 29.87 | 29.67 | 29.83 | 129,878 | +0.08(+0.26%) |
Mar 18, 2015 | 29.66 | 30.40 | 29.66 | 29.76 | 58,973 | +0.16(+0.54%) |
Mar 17, 2015 | 29.77 | 29.84 | 29.57 | 29.60 | 38,997 | -0.24(-0.79%) |
Mar 16, 2015 | 29.82 | 29.93 | 29.72 | 29.83 | 65,669 | +0.11(+0.38%) |
Mar 13, 2015 | 29.72 | 29.87 | 29.72 | 29.72 | 30,261 | +0.00(+0.00%) |
Mar 12, 2015 | 29.88 | 29.94 | 29.72 | 29.72 | 38,587 | +0.00(+0.00%) |
Mar 11, 2015 | 29.84 | 29.92 | 29.72 | 29.72 | 104,152 | -0.07(-0.22%) |
Mar 10, 2015 | 29.89 | 29.98 | 29.72 | 29.79 | 19,737 | -0.06(-0.19%) |
Mar 09, 2015 | 29.82 | 30.05 | 29.82 | 29.84 | 21,898 | -0.09(-0.31%) |
Mar 06, 2015 | 29.86 | 30.04 | 29.72 | 29.93 | 67,218 | -0.08(-0.28%) |
Mar 05, 2015 | 29.98 | 30.08 | 29.83 | 30.02 | 28,715 | +0.02(+0.08%) |
Mar 04, 2015 | 29.98 | 30.09 | 29.70 | 29.99 | 37,206 | +0.13(+0.44%) |
Mar 03, 2015 | 29.86 | 30.05 | 29.82 | 29.86 | 75,036 | -0.08(-0.28%) |
Mar 02, 2015 | 30.27 | 30.31 | 29.89 | 29.95 | 118,124 | -0.04(-0.14%) |
Feb 27, 2015 | 30.06 | 30.09 | 29.80 | 29.99 | 50,655 | +0.04(+0.12%) |
Feb 26, 2015 | 29.97 | 30.03 | 29.76 | 29.95 | 51,088 | +0.04(+0.12%) |
Feb 25, 2015 | 29.96 | 30.03 | 29.75 | 29.92 | 54,767 | +0.17(+0.58%) |
Feb 24, 2015 | 29.88 | 30.00 | 29.64 | 29.75 | 51,240 | +0.10(+0.34%) |
Feb 23, 2015 | 29.85 | 29.97 | 29.41 | 29.64 | 38,283 | -0.18(-0.59%) |
Feb 20, 2015 | 29.78 | 29.95 | 29.66 | 29.82 | 96,265 | +0.10(+0.34%) |
Feb 19, 2015 | 29.56 | 30.03 | 29.56 | 29.72 | 36,982 | +0.16(+0.56%) |
Feb 18, 2015 | 29.67 | 29.89 | 29.36 | 29.56 | 39,893 | -0.19(-0.63%) |
Feb 17, 2015 | 29.69 | 29.87 | 29.32 | 29.74 | 90,275 | +0.04(+0.12%) |
Feb 13, 2015 | 29.60 | 29.71 | 29.71 | 29.71 | 125,564 | +0.22(+0.76%) |
Feb 12, 2015 | 29.46 | 30.33 | 29.32 | 29.49 | 54,108 | -0.01(-0.04%) |
Feb 11, 2015 | 29.58 | 29.72 | 29.43 | 29.50 | 158,974 | -0.03(-0.10%) |
Feb 10, 2015 | 29.76 | 29.76 | 29.26 | 29.53 | 50,030 | +0.01(+0.04%) |
Feb 09, 2015 | 29.45 | 29.78 | 29.38 | 29.52 | 71,269 | +0.13(+0.44%) |
Feb 06, 2015 | 29.45 | 29.59 | 29.33 | 29.39 | 34,509 | -0.05(-0.18%) |
Feb 05, 2015 | 29.29 | 29.56 | 29.25 | 29.44 | 104,757 | +0.16(+0.56%) |
Feb 04, 2015 | 29.34 | 29.56 | 29.19 | 29.27 | 46,594 | -0.07(-0.24%) |
Feb 03, 2015 | 29.26 | 29.54 | 29.12 | 29.34 | 45,655 | +0.23(+0.79%) |