Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.57 | 29.59 | 29.27 | 29.38 | 206,369 | -0.26(-0.88%) |
Apr 29, 2015 | 29.57 | 29.72 | 29.51 | 29.64 | 381,266 | -0.11(-0.37%) |
Apr 28, 2015 | 29.61 | 29.75 | 29.51 | 29.75 | 95,642 | +0.16(+0.55%) |
Apr 27, 2015 | 29.76 | 29.78 | 29.57 | 29.59 | 102,198 | -0.09(-0.31%) |
Apr 24, 2015 | 29.67 | 29.72 | 29.61 | 29.68 | 108,460 | +0.08(+0.27%) |
Apr 23, 2015 | 29.46 | 29.71 | 29.44 | 29.60 | 191,753 | +0.06(+0.19%) |
Apr 22, 2015 | 29.47 | 29.55 | 29.32 | 29.54 | 112,780 | +0.15(+0.52%) |
Apr 21, 2015 | 29.57 | 29.63 | 29.35 | 29.39 | 170,169 | -0.09(-0.31%) |
Apr 20, 2015 | 29.36 | 29.55 | 29.36 | 29.48 | 157,173 | +0.26(+0.89%) |
Apr 17, 2015 | 29.33 | 29.36 | 29.10 | 29.22 | 522,148 | -0.29(-0.98%) |
Apr 16, 2015 | 29.48 | 29.61 | 29.43 | 29.51 | 432,576 | +0.00(+0.00%) |
Apr 15, 2015 | 29.44 | 29.60 | 29.44 | 29.51 | 323,259 | +0.14(+0.48%) |
Apr 14, 2015 | 29.24 | 29.41 | 29.21 | 29.36 | 142,582 | +0.06(+0.22%) |
Apr 13, 2015 | 29.42 | 29.49 | 29.30 | 29.30 | 204,805 | -0.14(-0.47%) |
Apr 10, 2015 | 29.30 | 29.45 | 29.30 | 29.44 | 210,400 | +0.19(+0.63%) |
Apr 09, 2015 | 29.09 | 29.29 | 29.05 | 29.25 | 122,122 | +0.15(+0.53%) |
Apr 08, 2015 | 29.11 | 29.19 | 29.00 | 29.10 | 365,684 | +0.00(+0.01%) |
Apr 07, 2015 | 29.23 | 29.25 | 29.10 | 29.10 | 156,153 | -0.07(-0.23%) |
Apr 06, 2015 | 28.87 | 29.27 | 28.87 | 29.16 | 205,208 | +0.21(+0.71%) |
Apr 02, 2015 | 28.80 | 28.96 | 28.96 | 28.96 | 1,155,375 | +0.14(+0.49%) |
Apr 01, 2015 | 28.91 | 28.91 | 28.68 | 28.82 | 2,845,254 | -0.11(-0.40%) |
Mar 31, 2015 | 29.04 | 29.12 | 28.90 | 28.93 | 254,980 | -0.24(-0.84%) |
Mar 30, 2015 | 28.99 | 29.21 | 28.99 | 29.17 | 187,148 | +0.38(+1.30%) |
Mar 27, 2015 | 28.75 | 28.81 | 28.69 | 28.80 | 157,840 | +0.07(+0.23%) |
Mar 26, 2015 | 28.75 | 28.89 | 28.61 | 28.73 | 225,027 | -0.09(-0.30%) |
Mar 25, 2015 | 29.25 | 29.25 | 28.82 | 28.82 | 165,976 | -0.35(-1.19%) |
Mar 24, 2015 | 29.38 | 29.40 | 29.17 | 29.17 | 340,445 | -0.22(-0.74%) |
Mar 23, 2015 | 29.40 | 29.52 | 29.38 | 29.38 | 130,159 | +0.01(+0.03%) |
Mar 20, 2015 | 29.23 | 29.46 | 29.23 | 29.38 | 181,477 | +0.24(+0.82%) |
Mar 19, 2015 | 29.20 | 29.27 | 29.09 | 29.14 | 319,549 | -0.17(-0.56%) |
Mar 18, 2015 | 28.90 | 29.40 | 28.75 | 29.30 | 471,612 | +0.37(+1.28%) |
Mar 17, 2015 | 28.90 | 28.99 | 28.83 | 28.93 | 184,317 | -0.11(-0.37%) |
Mar 16, 2015 | 28.77 | 29.04 | 28.77 | 29.04 | 101,903 | +0.34(+1.19%) |
Mar 13, 2015 | 28.78 | 28.78 | 28.49 | 28.69 | 103,148 | -0.15(-0.51%) |
Mar 12, 2015 | 28.62 | 28.85 | 28.62 | 28.84 | 596,661 | +0.31(+1.09%) |
Mar 11, 2015 | 28.64 | 28.68 | 28.50 | 28.53 | 620,708 | -0.09(-0.32%) |
Mar 10, 2015 | 28.80 | 28.84 | 28.62 | 28.62 | 336,773 | -0.44(-1.50%) |
Mar 09, 2015 | 28.94 | 29.10 | 28.93 | 29.06 | 2,414,728 | +0.13(+0.44%) |
Mar 06, 2015 | 29.21 | 29.24 | 28.86 | 28.93 | 6,080,582 | -0.44(-1.50%) |
Mar 05, 2015 | 29.39 | 29.45 | 29.29 | 29.37 | 138,524 | +0.00(+0.00%) |
Mar 04, 2015 | 29.44 | 29.56 | 29.28 | 29.37 | 156,623 | -0.19(-0.65%) |
Mar 03, 2015 | 29.61 | 29.61 | 29.50 | 29.56 | 202,522 | -0.07(-0.25%) |
Mar 02, 2015 | 29.52 | 29.66 | 29.52 | 29.64 | 150,155 | +0.09(+0.32%) |
Feb 27, 2015 | 29.61 | 29.65 | 29.52 | 29.54 | 127,050 | -0.04(-0.12%) |
Feb 26, 2015 | 29.69 | 29.69 | 29.51 | 29.58 | 204,823 | -0.11(-0.36%) |
Feb 25, 2015 | 29.66 | 29.75 | 29.62 | 29.69 | 126,575 | -0.01(-0.04%) |
Feb 24, 2015 | 29.58 | 29.75 | 29.56 | 29.70 | 123,548 | +0.08(+0.28%) |
Feb 23, 2015 | 29.54 | 29.62 | 29.50 | 29.62 | 709,881 | -0.01(-0.04%) |
Feb 20, 2015 | 29.38 | 29.63 | 29.28 | 29.63 | 169,038 | +0.18(+0.60%) |
Feb 19, 2015 | 29.41 | 29.56 | 29.40 | 29.45 | 536,262 | -0.12(-0.41%) |
Feb 18, 2015 | 29.54 | 29.58 | 29.44 | 29.57 | 142,199 | +0.02(+0.05%) |
Feb 17, 2015 | 29.49 | 29.60 | 29.44 | 29.56 | 169,649 | -0.01(-0.04%) |
Feb 13, 2015 | 29.50 | 29.57 | 29.57 | 29.57 | 156,319 | +0.11(+0.36%) |
Feb 12, 2015 | 29.36 | 29.46 | 29.26 | 29.46 | 146,996 | +0.26(+0.90%) |
Feb 11, 2015 | 29.15 | 29.24 | 29.06 | 29.20 | 388,061 | +0.00(+0.01%) |
Feb 10, 2015 | 29.07 | 29.25 | 28.96 | 29.20 | 240,439 | +0.31(+1.06%) |
Feb 09, 2015 | 28.97 | 29.05 | 28.84 | 28.89 | 792,302 | -0.14(-0.49%) |
Feb 06, 2015 | 29.22 | 29.26 | 28.94 | 29.03 | 2,050,956 | -0.11(-0.38%) |
Feb 05, 2015 | 28.91 | 29.14 | 28.91 | 29.14 | 148,355 | +0.31(+1.06%) |
Feb 04, 2015 | 28.84 | 29.00 | 28.78 | 28.83 | 198,462 | -0.12(-0.41%) |
Feb 03, 2015 | 28.74 | 28.96 | 28.69 | 28.95 | 179,660 | +0.40(+1.42%) |