Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.87 | 30.94 | 30.29 | 30.34 | 146,019 | -0.66(-2.12%) |
Apr 29, 2015 | 30.94 | 31.07 | 30.62 | 31.00 | 96,072 | -0.07(-0.21%) |
Apr 28, 2015 | 30.73 | 31.08 | 30.56 | 31.07 | 120,721 | +0.38(+1.23%) |
Apr 27, 2015 | 31.24 | 31.58 | 30.61 | 30.69 | 108,408 | -0.53(-1.69%) |
Apr 24, 2015 | 30.71 | 31.22 | 30.49 | 31.22 | 179,849 | +0.66(+2.15%) |
Apr 23, 2015 | 31.28 | 31.28 | 30.06 | 30.56 | 107,885 | -0.02(-0.08%) |
Apr 22, 2015 | 30.59 | 30.70 | 29.23 | 30.58 | 88,430 | -0.11(-0.35%) |
Apr 21, 2015 | 30.57 | 30.87 | 30.46 | 30.69 | 70,720 | +0.12(+0.40%) |
Apr 20, 2015 | 30.20 | 30.92 | 30.20 | 30.57 | 122,623 | +0.26(+0.87%) |
Apr 17, 2015 | 30.87 | 30.98 | 30.15 | 30.30 | 134,813 | -0.81(-2.62%) |
Apr 16, 2015 | 30.80 | 31.23 | 30.76 | 31.12 | 123,335 | +0.16(+0.53%) |
Apr 15, 2015 | 30.76 | 31.03 | 30.46 | 30.95 | 264,564 | +0.35(+1.13%) |
Apr 14, 2015 | 30.80 | 30.85 | 30.35 | 30.61 | 169,874 | -0.17(-0.56%) |
Apr 13, 2015 | 30.48 | 30.95 | 30.46 | 30.78 | 167,570 | +0.22(+0.73%) |
Apr 10, 2015 | 30.62 | 30.75 | 30.47 | 30.56 | 93,566 | -0.07(-0.21%) |
Apr 09, 2015 | 30.79 | 31.22 | 30.46 | 30.62 | 109,569 | -0.25(-0.80%) |
Apr 08, 2015 | 30.75 | 31.07 | 30.75 | 30.87 | 138,347 | +0.02(+0.05%) |
Apr 07, 2015 | 31.07 | 31.27 | 30.82 | 30.85 | 79,746 | -0.17(-0.56%) |
Apr 06, 2015 | 30.87 | 31.32 | 30.87 | 31.03 | 99,357 | -0.10(-0.32%) |
Apr 02, 2015 | 31.34 | 31.13 | 31.13 | 31.13 | 115,765 | -0.12(-0.37%) |
Apr 01, 2015 | 31.62 | 31.62 | 30.95 | 31.24 | 132,002 | -0.37(-1.17%) |
Mar 31, 2015 | 31.50 | 31.78 | 31.43 | 31.61 | 448,719 | -0.16(-0.52%) |
Mar 30, 2015 | 31.62 | 32.09 | 31.46 | 31.78 | 117,966 | +0.31(+0.99%) |
Mar 27, 2015 | 31.66 | 31.88 | 31.27 | 31.46 | 133,318 | -0.17(-0.55%) |
Mar 26, 2015 | 31.25 | 31.83 | 31.20 | 31.64 | 211,653 | +0.44(+1.43%) |
Mar 25, 2015 | 31.56 | 31.88 | 31.10 | 31.19 | 196,934 | -0.41(-1.30%) |
Mar 24, 2015 | 31.73 | 31.91 | 31.55 | 31.60 | 219,231 | -0.04(-0.13%) |
Mar 23, 2015 | 31.26 | 31.84 | 31.22 | 31.64 | 300,540 | +0.37(+1.18%) |
Mar 20, 2015 | 31.13 | 31.36 | 30.83 | 31.27 | 355,113 | +0.36(+1.17%) |
Mar 19, 2015 | 30.71 | 31.00 | 30.66 | 30.91 | 139,161 | +0.02(+0.08%) |
Mar 18, 2015 | 31.09 | 31.27 | 30.77 | 30.89 | 318,552 | -0.21(-0.66%) |
Mar 17, 2015 | 30.98 | 31.24 | 30.90 | 31.09 | 311,637 | +0.12(+0.37%) |
Mar 16, 2015 | 30.85 | 31.34 | 30.83 | 30.98 | 159,437 | +0.29(+0.94%) |
Mar 13, 2015 | 31.04 | 31.26 | 30.57 | 30.69 | 389,278 | -0.35(-1.11%) |
Mar 12, 2015 | 30.41 | 31.10 | 30.13 | 31.04 | 173,597 | +0.93(+3.09%) |
Mar 11, 2015 | 30.01 | 30.75 | 29.78 | 30.11 | 123,583 | +0.20(+0.66%) |
Mar 10, 2015 | 29.78 | 30.05 | 29.73 | 29.91 | 162,534 | -0.23(-0.76%) |
Mar 09, 2015 | 30.02 | 30.25 | 29.90 | 30.14 | 150,454 | +0.26(+0.85%) |
Mar 06, 2015 | 29.62 | 30.42 | 29.62 | 29.88 | 265,776 | +0.03(+0.11%) |
Mar 05, 2015 | 29.47 | 30.06 | 29.35 | 29.85 | 733,432 | +0.57(+1.94%) |
Mar 04, 2015 | 29.16 | 29.32 | 28.96 | 29.28 | 60,998 | -0.07(-0.22%) |
Mar 03, 2015 | 30.11 | 30.27 | 29.08 | 29.35 | 159,538 | -0.94(-3.10%) |
Mar 02, 2015 | 30.03 | 30.87 | 30.03 | 30.29 | 199,054 | -0.30(-0.97%) |
Feb 27, 2015 | 30.21 | 30.59 | 30.05 | 30.58 | 433,151 | +0.29(+0.95%) |
Feb 26, 2015 | 29.87 | 30.40 | 29.71 | 30.29 | 57,435 | +0.32(+1.07%) |
Feb 25, 2015 | 29.91 | 30.06 | 29.75 | 29.97 | 40,232 | +0.07(+0.25%) |
Feb 24, 2015 | 29.83 | 30.08 | 29.47 | 29.90 | 93,823 | +0.03(+0.11%) |
Feb 23, 2015 | 29.81 | 29.94 | 29.54 | 29.87 | 72,369 | -0.07(-0.25%) |
Feb 20, 2015 | 29.60 | 29.94 | 29.13 | 29.94 | 72,033 | +0.39(+1.32%) |
Feb 19, 2015 | 29.55 | 29.97 | 29.19 | 29.55 | 71,911 | -0.05(-0.15%) |
Feb 18, 2015 | 29.80 | 30.08 | 29.48 | 29.59 | 77,593 | -0.32(-1.07%) |
Feb 17, 2015 | 30.12 | 30.12 | 29.78 | 29.92 | 50,880 | -0.07(-0.25%) |
Feb 13, 2015 | 30.26 | 29.99 | 29.99 | 29.99 | 101,309 | -0.26(-0.84%) |
Feb 12, 2015 | 30.03 | 30.30 | 29.88 | 30.25 | 166,712 | +0.40(+1.35%) |
Feb 11, 2015 | 29.68 | 30.91 | 29.54 | 29.84 | 75,834 | +0.09(+0.30%) |
Feb 10, 2015 | 29.76 | 29.79 | 29.55 | 29.75 | 154,773 | +0.11(+0.36%) |
Feb 09, 2015 | 29.31 | 29.79 | 28.80 | 29.64 | 290,094 | +0.27(+0.93%) |
Feb 06, 2015 | 29.02 | 29.55 | 28.98 | 29.37 | 152,683 | +0.45(+1.57%) |
Feb 05, 2015 | 28.81 | 28.98 | 28.65 | 28.92 | 96,977 | +0.28(+0.98%) |
Feb 04, 2015 | 28.85 | 29.02 | 28.58 | 28.64 | 59,671 | -0.29(-1.00%) |
Feb 03, 2015 | 28.77 | 29.18 | 28.76 | 28.93 | 109,991 | +0.24(+0.83%) |