Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.75 | 30.88 | 30.19 | 30.38 | 417,642 | -0.52(-1.68%) |
Apr 29, 2015 | 31.07 | 31.18 | 30.69 | 30.90 | 162,557 | -0.25(-0.82%) |
Apr 28, 2015 | 31.19 | 31.31 | 30.63 | 31.15 | 168,951 | +0.06(+0.20%) |
Apr 27, 2015 | 31.83 | 31.83 | 31.04 | 31.09 | 265,873 | -0.64(-2.02%) |
Apr 24, 2015 | 31.92 | 31.92 | 31.62 | 31.73 | 153,566 | -0.11(-0.36%) |
Apr 23, 2015 | 31.67 | 31.91 | 31.52 | 31.84 | 139,704 | +0.17(+0.53%) |
Apr 22, 2015 | 31.74 | 31.77 | 31.53 | 31.68 | 119,774 | +0.03(+0.08%) |
Apr 21, 2015 | 31.43 | 31.71 | 31.59 | 31.65 | 146,219 | +0.22(+0.70%) |
Apr 20, 2015 | 31.46 | 31.51 | 31.32 | 31.43 | 124,132 | +0.20(+0.65%) |
Apr 17, 2015 | 31.47 | 31.47 | 31.00 | 31.23 | 376,130 | -0.32(-1.00%) |
Apr 16, 2015 | 31.53 | 31.62 | 31.47 | 31.55 | 163,290 | +0.02(+0.06%) |
Apr 15, 2015 | 31.62 | 31.67 | 31.46 | 31.53 | 199,833 | +0.08(+0.25%) |
Apr 14, 2015 | 31.49 | 31.51 | 31.21 | 31.45 | 142,296 | +0.00(+0.00%) |
Apr 13, 2015 | 31.55 | 31.72 | 31.44 | 31.45 | 280,232 | -0.10(-0.31%) |
Apr 10, 2015 | 31.31 | 31.58 | 31.19 | 31.55 | 122,857 | +0.29(+0.93%) |
Apr 09, 2015 | 31.11 | 31.29 | 30.99 | 31.26 | 186,815 | +0.18(+0.59%) |
Apr 08, 2015 | 30.87 | 31.14 | 30.78 | 31.07 | 124,650 | +0.30(+0.97%) |
Apr 07, 2015 | 30.79 | 31.01 | 30.75 | 30.77 | 118,993 | +0.06(+0.20%) |
Apr 06, 2015 | 30.53 | 30.87 | 30.47 | 30.71 | 161,945 | +0.04(+0.11%) |
Apr 02, 2015 | 30.61 | 30.68 | 30.68 | 30.68 | 148,256 | +0.07(+0.23%) |
Apr 01, 2015 | 30.98 | 30.98 | 30.36 | 30.61 | 322,574 | -0.36(-1.16%) |
Mar 31, 2015 | 31.27 | 31.35 | 30.96 | 30.97 | 371,753 | -0.42(-1.34%) |
Mar 30, 2015 | 31.41 | 31.41 | 31.24 | 31.39 | 193,118 | +0.35(+1.13%) |
Mar 27, 2015 | 30.81 | 31.13 | 30.81 | 31.04 | 108,472 | +0.28(+0.91%) |
Mar 26, 2015 | 30.59 | 30.99 | 30.45 | 30.75 | 478,862 | -0.08(-0.26%) |
Mar 25, 2015 | 31.56 | 31.70 | 30.82 | 30.83 | 371,770 | -0.64(-2.04%) |
Mar 24, 2015 | 31.89 | 31.89 | 31.48 | 31.48 | 233,238 | -0.27(-0.86%) |
Mar 23, 2015 | 31.81 | 31.89 | 31.62 | 31.75 | 196,292 | -0.12(-0.39%) |
Mar 20, 2015 | 32.14 | 32.14 | 31.70 | 31.87 | 292,652 | -0.04(-0.11%) |
Mar 19, 2015 | 31.67 | 31.95 | 31.62 | 31.91 | 191,116 | +0.25(+0.78%) |
Mar 18, 2015 | 31.26 | 31.81 | 31.11 | 31.66 | 212,516 | +0.35(+1.12%) |
Mar 17, 2015 | 31.29 | 31.35 | 31.09 | 31.31 | 220,988 | -0.06(-0.20%) |
Mar 16, 2015 | 30.92 | 31.38 | 30.83 | 31.37 | 225,811 | +0.64(+2.09%) |
Mar 13, 2015 | 30.72 | 30.93 | 30.52 | 30.73 | 404,250 | -0.03(-0.09%) |
Mar 12, 2015 | 30.58 | 30.76 | 30.52 | 30.75 | 214,942 | +0.37(+1.21%) |
Mar 11, 2015 | 30.49 | 30.54 | 30.34 | 30.39 | 143,779 | +0.02(+0.06%) |
Mar 10, 2015 | 30.47 | 30.56 | 30.29 | 30.37 | 217,936 | -0.29(-0.95%) |
Mar 09, 2015 | 30.62 | 30.68 | 30.40 | 30.66 | 171,060 | +0.15(+0.49%) |
Mar 06, 2015 | 31.10 | 31.10 | 30.46 | 30.51 | 321,983 | -0.56(-1.81%) |
Mar 05, 2015 | 31.00 | 31.19 | 30.95 | 31.07 | 205,676 | +0.18(+0.60%) |
Mar 04, 2015 | 30.70 | 30.93 | 30.50 | 30.89 | 249,904 | +0.13(+0.43%) |
Mar 03, 2015 | 31.00 | 31.00 | 30.61 | 30.75 | 297,978 | -0.24(-0.77%) |
Mar 02, 2015 | 30.81 | 31.00 | 30.79 | 30.99 | 150,568 | +0.25(+0.83%) |
Feb 27, 2015 | 30.94 | 30.94 | 30.73 | 30.74 | 185,231 | -0.16(-0.51%) |
Feb 26, 2015 | 30.85 | 30.90 | 30.65 | 30.90 | 115,800 | +0.10(+0.31%) |
Feb 25, 2015 | 30.75 | 30.87 | 30.62 | 30.80 | 141,031 | +0.08(+0.26%) |
Feb 24, 2015 | 30.84 | 30.85 | 30.62 | 30.72 | 202,027 | -0.08(-0.26%) |
Feb 23, 2015 | 30.68 | 30.92 | 30.67 | 30.80 | 229,333 | +0.13(+0.43%) |
Feb 20, 2015 | 30.33 | 30.67 | 30.24 | 30.67 | 151,347 | +0.32(+1.04%) |
Feb 19, 2015 | 30.28 | 30.39 | 30.25 | 30.35 | 221,657 | +0.05(+0.17%) |
Feb 18, 2015 | 30.26 | 30.30 | 30.09 | 30.30 | 191,851 | +0.09(+0.29%) |
Feb 17, 2015 | 30.14 | 30.25 | 30.03 | 30.21 | 213,965 | +0.18(+0.61%) |
Feb 13, 2015 | 29.87 | 30.03 | 30.03 | 30.03 | 130,151 | +0.14(+0.48%) |
Feb 12, 2015 | 29.90 | 29.90 | 29.65 | 29.88 | 124,556 | +0.15(+0.52%) |
Feb 11, 2015 | 29.71 | 29.92 | 29.58 | 29.73 | 122,743 | +0.04(+0.12%) |
Feb 10, 2015 | 29.50 | 29.74 | 29.40 | 29.69 | 158,546 | +0.46(+1.56%) |
Feb 09, 2015 | 29.51 | 29.53 | 29.16 | 29.24 | 143,943 | -0.33(-1.13%) |
Feb 06, 2015 | 29.88 | 29.96 | 29.48 | 29.57 | 332,171 | -0.25(-0.85%) |
Feb 05, 2015 | 29.51 | 29.84 | 29.51 | 29.82 | 120,299 | +0.54(+1.83%) |
Feb 04, 2015 | 29.34 | 29.47 | 29.16 | 29.29 | 170,007 | -0.34(-1.16%) |
Feb 03, 2015 | 29.67 | 29.67 | 29.20 | 29.63 | 206,816 | +0.13(+0.45%) |