Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.64 | 30.76 | 30.31 | 30.41 | 9,973 | -0.35(-1.14%) |
Apr 29, 2015 | 30.64 | 30.98 | 30.64 | 30.76 | 4,888 | +0.01(+0.03%) |
Apr 28, 2015 | 30.37 | 30.84 | 30.37 | 30.75 | 9,411 | +0.43(+1.42%) |
Apr 27, 2015 | 30.67 | 30.70 | 30.21 | 30.31 | 11,410 | -0.26(-0.84%) |
Apr 24, 2015 | 30.80 | 30.80 | 30.57 | 30.57 | 2,679 | -0.19(-0.62%) |
Apr 23, 2015 | 30.69 | 30.84 | 30.61 | 30.76 | 3,823 | +0.07(+0.22%) |
Apr 22, 2015 | 30.61 | 30.85 | 30.61 | 30.70 | 4,387 | +0.02(+0.05%) |
Apr 21, 2015 | 30.79 | 30.80 | 30.61 | 30.68 | 9,990 | +0.05(+0.16%) |
Apr 20, 2015 | 30.46 | 30.63 | 30.42 | 30.63 | 2,967 | +0.31(+1.01%) |
Apr 17, 2015 | 30.68 | 30.77 | 30.30 | 30.32 | 8,059 | -0.52(-1.67%) |
Apr 16, 2015 | 30.95 | 30.98 | 30.68 | 30.84 | 12,368 | -0.11(-0.35%) |
Apr 15, 2015 | 30.66 | 30.99 | 30.64 | 30.95 | 4,850 | +0.46(+1.50%) |
Apr 14, 2015 | 30.70 | 30.70 | 30.30 | 30.49 | 10,468 | -0.18(-0.60%) |
Apr 13, 2015 | 30.46 | 30.69 | 30.46 | 30.67 | 10,377 | +0.26(+0.85%) |
Apr 10, 2015 | 30.48 | 30.48 | 30.35 | 30.41 | 2,140 | +0.09(+0.30%) |
Apr 09, 2015 | 30.49 | 30.49 | 30.17 | 30.32 | 2,605 | -0.04(-0.14%) |
Apr 08, 2015 | 30.46 | 30.46 | 30.29 | 30.37 | 18,273 | +0.01(+0.03%) |
Apr 07, 2015 | 30.45 | 30.55 | 30.33 | 30.36 | 13,352 | +0.02(+0.06%) |
Apr 06, 2015 | 30.10 | 30.52 | 30.10 | 30.34 | 7,122 | -0.15(-0.49%) |
Apr 02, 2015 | 30.42 | 30.49 | 30.49 | 30.49 | 40,116 | +0.11(+0.35%) |
Apr 01, 2015 | 30.32 | 30.39 | 30.05 | 30.38 | 38,759 | +0.00(+0.00%) |
Mar 31, 2015 | 30.38 | 30.38 | 30.18 | 30.38 | 11,587 | -0.12(-0.41%) |
Mar 30, 2015 | 30.01 | 30.51 | 30.01 | 30.51 | 4,919 | +0.58(+1.94%) |
Mar 27, 2015 | 30.16 | 30.16 | 29.80 | 29.92 | 6,984 | -0.07(-0.25%) |
Mar 26, 2015 | 29.86 | 30.05 | 29.59 | 30.00 | 6,911 | +0.11(+0.36%) |
Mar 25, 2015 | 30.24 | 30.36 | 29.81 | 29.89 | 8,727 | -0.48(-1.57%) |
Mar 24, 2015 | 30.46 | 30.46 | 30.02 | 30.37 | 8,682 | -0.09(-0.31%) |
Mar 23, 2015 | 30.47 | 30.54 | 30.32 | 30.46 | 6,372 | -0.03(-0.11%) |
Mar 20, 2015 | 30.34 | 30.57 | 30.30 | 30.50 | 8,105 | +0.32(+1.05%) |
Mar 19, 2015 | 30.20 | 30.20 | 29.98 | 30.18 | 20,256 | -0.03(-0.10%) |
Mar 18, 2015 | 30.41 | 30.50 | 30.20 | 30.21 | 5,275 | -0.16(-0.54%) |
Mar 17, 2015 | 30.13 | 30.37 | 30.12 | 30.37 | 11,040 | +0.01(+0.04%) |
Mar 16, 2015 | 30.47 | 30.47 | 30.26 | 30.36 | 6,642 | +0.10(+0.33%) |
Mar 13, 2015 | 30.45 | 30.45 | 29.91 | 30.26 | 3,896 | -0.13(-0.44%) |
Mar 12, 2015 | 29.83 | 30.39 | 29.83 | 30.39 | 10,619 | +0.81(+2.73%) |
Mar 11, 2015 | 29.43 | 29.59 | 29.36 | 29.59 | 5,693 | +0.15(+0.52%) |
Mar 10, 2015 | 29.74 | 29.74 | 29.40 | 29.44 | 3,706 | -0.52(-1.73%) |
Mar 09, 2015 | 29.63 | 30.03 | 29.63 | 29.96 | 10,804 | +0.31(+1.04%) |
Mar 06, 2015 | 29.60 | 29.92 | 29.56 | 29.65 | 15,900 | +0.15(+0.52%) |
Mar 05, 2015 | 29.47 | 29.51 | 29.17 | 29.49 | 12,758 | +0.11(+0.39%) |
Mar 04, 2015 | 29.77 | 29.58 | 29.33 | 29.38 | 73,378 | -0.20(-0.66%) |
Mar 03, 2015 | 29.67 | 29.67 | 29.48 | 29.58 | 24,338 | -0.02(-0.08%) |
Mar 02, 2015 | 29.48 | 29.75 | 29.48 | 29.60 | 36,111 | +0.16(+0.53%) |
Feb 27, 2015 | 29.62 | 29.62 | 29.44 | 29.44 | 7,722 | -0.08(-0.28%) |
Feb 26, 2015 | 29.36 | 29.53 | 29.36 | 29.53 | 27,747 | +0.09(+0.31%) |
Feb 25, 2015 | 29.57 | 29.57 | 29.37 | 29.44 | 16,941 | -0.10(-0.35%) |
Feb 24, 2015 | 29.42 | 29.75 | 29.42 | 29.54 | 15,716 | +0.30(+1.03%) |
Feb 23, 2015 | 29.41 | 29.41 | 29.13 | 29.24 | 10,625 | -0.21(-0.70%) |
Feb 20, 2015 | 29.34 | 29.44 | 29.09 | 29.44 | 133,849 | +0.11(+0.36%) |
Feb 19, 2015 | 29.19 | 29.37 | 29.10 | 29.34 | 8,031 | +0.04(+0.15%) |
Feb 18, 2015 | 29.63 | 29.63 | 29.27 | 29.30 | 16,094 | -0.36(-1.20%) |
Feb 17, 2015 | 29.65 | 29.77 | 29.44 | 29.65 | 149,929 | +0.06(+0.20%) |
Feb 13, 2015 | 29.41 | 29.59 | 29.59 | 29.59 | 178,992 | +0.04(+0.14%) |
Feb 12, 2015 | 29.25 | 29.55 | 29.17 | 29.55 | 15,416 | +0.57(+1.96%) |
Feb 11, 2015 | 29.07 | 29.11 | 28.84 | 28.98 | 80,470 | -0.17(-0.59%) |
Feb 10, 2015 | 29.07 | 29.18 | 28.89 | 29.15 | 25,963 | +0.04(+0.14%) |
Feb 09, 2015 | 29.41 | 29.44 | 29.01 | 29.11 | 22,785 | -0.37(-1.27%) |
Feb 06, 2015 | 29.21 | 29.69 | 29.21 | 29.49 | 19,902 | +0.42(+1.46%) |
Feb 05, 2015 | 28.62 | 29.06 | 28.62 | 29.06 | 12,254 | +0.55(+1.91%) |
Feb 04, 2015 | 28.69 | 28.76 | 28.50 | 28.52 | 24,473 | -0.12(-0.40%) |
Feb 03, 2015 | 28.09 | 28.69 | 28.09 | 28.63 | 120,536 | +0.57(+2.03%) |