Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.08 | 31.35 | 30.30 | 30.45 | 311,771 | -0.89(-2.85%) |
Apr 29, 2015 | 31.12 | 31.78 | 31.05 | 31.34 | 189,478 | -0.13(-0.42%) |
Apr 28, 2015 | 31.33 | 31.54 | 31.13 | 31.47 | 281,020 | +0.11(+0.34%) |
Apr 27, 2015 | 31.34 | 31.53 | 30.88 | 31.37 | 317,377 | +0.11(+0.34%) |
Apr 24, 2015 | 31.33 | 31.55 | 31.11 | 31.26 | 273,187 | -0.03(-0.08%) |
Apr 23, 2015 | 31.16 | 31.40 | 30.99 | 31.29 | 256,136 | +0.01(+0.03%) |
Apr 22, 2015 | 31.46 | 31.55 | 30.83 | 31.28 | 160,122 | -0.14(-0.45%) |
Apr 21, 2015 | 31.45 | 31.55 | 31.15 | 31.42 | 367,124 | +0.17(+0.53%) |
Apr 20, 2015 | 31.26 | 31.36 | 30.91 | 31.26 | 296,261 | +0.52(+1.68%) |
Apr 17, 2015 | 31.28 | 31.47 | 30.71 | 30.74 | 319,203 | -0.91(-2.88%) |
Apr 16, 2015 | 32.16 | 32.47 | 31.63 | 31.65 | 141,555 | -0.63(-1.96%) |
Apr 15, 2015 | 31.89 | 32.64 | 31.84 | 32.28 | 205,409 | +0.61(+1.91%) |
Apr 14, 2015 | 31.74 | 31.97 | 31.44 | 31.68 | 137,238 | -0.06(-0.19%) |
Apr 13, 2015 | 31.55 | 31.80 | 31.40 | 31.74 | 187,737 | +0.18(+0.56%) |
Apr 10, 2015 | 31.40 | 31.62 | 31.30 | 31.56 | 137,145 | +0.25(+0.81%) |
Apr 09, 2015 | 31.03 | 31.34 | 30.67 | 31.31 | 154,879 | +0.28(+0.90%) |
Apr 08, 2015 | 30.91 | 31.22 | 30.83 | 31.03 | 227,668 | +0.08(+0.26%) |
Apr 07, 2015 | 31.22 | 31.45 | 30.90 | 30.95 | 198,434 | -0.24(-0.76%) |
Apr 06, 2015 | 30.63 | 31.23 | 30.57 | 31.18 | 353,314 | +0.46(+1.51%) |
Apr 02, 2015 | 30.82 | 30.72 | 30.72 | 30.72 | 328,425 | -0.07(-0.23%) |
Apr 01, 2015 | 30.71 | 30.92 | 30.35 | 30.79 | 298,426 | -0.04(-0.11%) |
Mar 31, 2015 | 30.21 | 30.96 | 30.21 | 30.83 | 326,721 | +0.45(+1.47%) |
Mar 30, 2015 | 29.54 | 30.54 | 29.54 | 30.38 | 345,904 | +0.98(+3.34%) |
Mar 27, 2015 | 29.43 | 29.63 | 29.06 | 29.40 | 156,233 | +0.08(+0.27%) |
Mar 26, 2015 | 28.91 | 29.42 | 28.85 | 29.32 | 155,329 | +0.31(+1.05%) |
Mar 25, 2015 | 29.83 | 29.92 | 28.91 | 29.01 | 266,600 | -0.70(-2.35%) |
Mar 24, 2015 | 29.69 | 29.93 | 29.50 | 29.71 | 226,575 | -0.01(-0.03%) |
Mar 23, 2015 | 29.70 | 30.17 | 29.47 | 29.72 | 283,130 | -0.03(-0.09%) |
Mar 20, 2015 | 29.52 | 29.85 | 29.33 | 29.74 | 479,132 | +0.46(+1.58%) |
Mar 19, 2015 | 28.49 | 29.30 | 28.49 | 29.28 | 287,288 | +0.59(+2.07%) |
Mar 18, 2015 | 28.21 | 28.84 | 27.92 | 28.69 | 261,538 | +0.39(+1.39%) |
Mar 17, 2015 | 28.06 | 28.36 | 28.00 | 28.29 | 339,680 | +0.04(+0.12%) |
Mar 16, 2015 | 28.30 | 28.39 | 28.17 | 28.26 | 346,095 | +0.03(+0.09%) |
Mar 13, 2015 | 28.91 | 28.98 | 27.83 | 28.23 | 361,263 | -0.72(-2.47%) |
Mar 12, 2015 | 27.97 | 28.97 | 27.97 | 28.95 | 466,950 | +1.21(+4.38%) |
Mar 11, 2015 | 27.80 | 27.94 | 27.56 | 27.73 | 317,182 | +0.03(+0.13%) |
Mar 10, 2015 | 27.90 | 28.13 | 27.59 | 27.70 | 182,801 | -0.49(-1.74%) |
Mar 09, 2015 | 28.20 | 28.45 | 28.14 | 28.19 | 214,815 | +0.08(+0.28%) |
Mar 06, 2015 | 28.59 | 29.06 | 28.05 | 28.11 | 200,916 | -0.79(-2.72%) |
Mar 05, 2015 | 29.24 | 29.24 | 28.74 | 28.90 | 198,878 | -0.29(-0.99%) |
Mar 04, 2015 | 29.35 | 29.40 | 28.95 | 29.19 | 187,368 | -0.22(-0.74%) |
Mar 03, 2015 | 29.22 | 29.54 | 29.05 | 29.40 | 278,734 | +0.10(+0.36%) |
Mar 02, 2015 | 28.92 | 30.32 | 28.76 | 29.30 | 379,053 | +0.36(+1.24%) |
Feb 27, 2015 | 29.71 | 29.71 | 27.94 | 28.94 | 453,915 | -1.61(-5.26%) |
Feb 26, 2015 | 30.58 | 30.67 | 30.25 | 30.55 | 273,805 | +0.03(+0.11%) |
Feb 25, 2015 | 30.90 | 31.13 | 30.26 | 30.51 | 262,461 | -0.51(-1.63%) |
Feb 24, 2015 | 31.13 | 31.57 | 30.84 | 31.02 | 200,917 | -0.10(-0.34%) |
Feb 23, 2015 | 31.14 | 31.15 | 30.57 | 31.13 | 148,952 | -0.15(-0.48%) |
Feb 20, 2015 | 31.24 | 31.55 | 30.71 | 31.27 | 319,576 | -0.53(-1.68%) |
Feb 19, 2015 | 31.61 | 31.85 | 31.27 | 31.81 | 358,948 | -0.09(-0.27%) |
Feb 18, 2015 | 31.96 | 32.46 | 31.87 | 31.89 | 197,882 | -0.24(-0.76%) |
Feb 17, 2015 | 32.28 | 32.44 | 32.03 | 32.14 | 137,758 | -0.21(-0.65%) |
Feb 13, 2015 | 31.90 | 32.35 | 32.35 | 32.35 | 147,170 | +0.44(+1.37%) |
Feb 12, 2015 | 31.59 | 31.93 | 31.34 | 31.91 | 108,531 | +0.65(+2.07%) |
Feb 11, 2015 | 31.68 | 31.87 | 31.04 | 31.27 | 249,428 | -0.47(-1.49%) |
Feb 10, 2015 | 31.47 | 31.86 | 31.06 | 31.74 | 116,793 | +0.45(+1.42%) |
Feb 09, 2015 | 31.20 | 31.53 | 31.06 | 31.29 | 170,123 | +0.00(+0.00%) |
Feb 06, 2015 | 31.57 | 31.99 | 31.11 | 31.29 | 268,289 | -0.31(-0.97%) |
Feb 05, 2015 | 31.06 | 31.72 | 30.86 | 31.60 | 162,068 | +0.61(+1.97%) |
Feb 04, 2015 | 31.32 | 31.46 | 30.78 | 30.99 | 197,342 | -0.56(-1.77%) |
Feb 03, 2015 | 30.92 | 31.67 | 30.92 | 31.54 | 251,821 | +0.75(+2.44%) |