Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.71 | 28.71 | 28.67 | 28.70 | 58,301 | -0.03(-0.10%) |
Apr 29, 2015 | 28.67 | 28.73 | 28.67 | 28.73 | 92,060 | +0.04(+0.14%) |
Apr 28, 2015 | 28.73 | 28.75 | 28.69 | 28.69 | 108,072 | -0.09(-0.31%) |
Apr 27, 2015 | 28.76 | 28.78 | 28.74 | 28.78 | 54,776 | -0.01(-0.03%) |
Apr 24, 2015 | 28.74 | 28.79 | 28.74 | 28.79 | 76,976 | +0.06(+0.21%) |
Apr 23, 2015 | 28.75 | 28.75 | 28.72 | 28.73 | 73,671 | -0.08(-0.28%) |
Apr 22, 2015 | 28.82 | 28.82 | 28.79 | 28.81 | 31,748 | -0.03(-0.10%) |
Apr 21, 2015 | 28.83 | 28.84 | 28.80 | 28.84 | 58,169 | +0.00(+0.00%) |
Apr 20, 2015 | 28.85 | 28.85 | 28.82 | 28.84 | 63,254 | -0.01(-0.03%) |
Apr 17, 2015 | 28.84 | 28.86 | 28.83 | 28.85 | 82,715 | -0.05(-0.17%) |
Apr 16, 2015 | 28.88 | 28.90 | 28.86 | 28.90 | 28,034 | +0.00(+0.00%) |
Apr 15, 2015 | 28.93 | 28.93 | 28.89 | 28.90 | 68,530 | -0.05(-0.17%) |
Apr 14, 2015 | 28.93 | 28.95 | 28.93 | 28.95 | 40,452 | +0.02(+0.07%) |
Apr 13, 2015 | 28.90 | 28.93 | 28.90 | 28.93 | 32,047 | +0.01(+0.03%) |
Apr 10, 2015 | 28.91 | 28.93 | 28.91 | 28.92 | 45,178 | -0.01(-0.03%) |
Apr 09, 2015 | 28.94 | 28.94 | 28.90 | 28.93 | 41,183 | +0.01(+0.03%) |
Apr 08, 2015 | 28.90 | 28.93 | 28.89 | 28.92 | 42,405 | +0.03(+0.10%) |
Apr 07, 2015 | 28.92 | 28.92 | 28.89 | 28.89 | 79,362 | -0.04(-0.14%) |
Apr 06, 2015 | 28.96 | 28.96 | 28.90 | 28.93 | 33,863 | -0.02(-0.07%) |
Apr 02, 2015 | 28.95 | 28.95 | 28.95 | 0 | +0.04(+0.14%) | |
Apr 01, 2015 | 28.94 | 28.95 | 28.90 | 28.91 | 332,607 | -0.01(-0.03%) |
Mar 31, 2015 | 28.91 | 28.93 | 28.89 | 28.92 | 62,718 | +0.02(+0.07%) |
Mar 30, 2015 | 28.90 | 28.92 | 28.89 | 28.90 | 43,976 | +0.00(+0.00%) |
Mar 27, 2015 | 28.84 | 28.90 | 28.84 | 28.90 | 49,504 | +0.04(+0.14%) |
Mar 26, 2015 | 28.85 | 28.87 | 28.84 | 28.86 | 65,430 | -0.06(-0.21%) |
Mar 25, 2015 | 28.95 | 28.95 | 28.90 | 28.92 | 53,349 | -0.02(-0.07%) |
Mar 24, 2015 | 28.94 | 28.94 | 28.92 | 28.94 | 66,078 | -0.03(-0.10%) |
Mar 23, 2015 | 28.94 | 28.97 | 28.93 | 28.97 | 60,294 | +0.02(+0.07%) |
Mar 20, 2015 | 28.94 | 28.96 | 28.94 | 28.95 | 34,992 | +0.01(+0.03%) |
Mar 19, 2015 | 28.94 | 28.95 | 28.91 | 28.94 | 38,753 | -0.01(-0.03%) |
Mar 18, 2015 | 28.91 | 28.95 | 28.89 | 28.95 | 69,339 | +0.00(+0.00%) |
Mar 17, 2015 | 28.96 | 28.96 | 28.93 | 28.95 | 58,268 | +0.00(+0.00%) |
Mar 16, 2015 | 28.95 | 28.96 | 28.94 | 28.95 | 67,255 | +0.01(+0.03%) |
Mar 13, 2015 | 28.91 | 28.94 | 28.90 | 28.94 | 24,797 | +0.04(+0.14%) |
Mar 12, 2015 | 28.90 | 28.91 | 28.89 | 28.90 | 50,674 | +0.02(+0.07%) |
Mar 11, 2015 | 28.86 | 28.89 | 28.86 | 28.88 | 91,843 | -0.01(-0.03%) |
Mar 10, 2015 | 28.89 | 28.90 | 28.87 | 28.89 | 48,570 | +0.02(+0.07%) |
Mar 09, 2015 | 28.86 | 28.88 | 28.85 | 28.87 | 43,432 | +0.06(+0.21%) |
Mar 06, 2015 | 28.83 | 28.83 | 28.79 | 28.81 | 168,143 | -0.05(-0.17%) |
Mar 05, 2015 | 28.85 | 28.87 | 28.84 | 28.86 | 112,987 | +0.01(+0.03%) |
Mar 04, 2015 | 28.94 | 28.83 | 28.85 | 102,805 | -0.09(-0.31%) | |
Mar 03, 2015 | 28.95 | 28.96 | 28.93 | 28.94 | 115,228 | -0.03(-0.10%) |
Mar 02, 2015 | 28.97 | 28.99 | 28.94 | 28.97 | 138,442 | +0.00(+0.00%) |
Feb 27, 2015 | 28.94 | 28.99 | 28.94 | 28.97 | 51,604 | +0.04(+0.14%) |
Feb 26, 2015 | 28.95 | 28.95 | 28.93 | 28.93 | 101,953 | -0.03(-0.10%) |
Feb 25, 2015 | 28.94 | 28.97 | 28.93 | 28.96 | 338,762 | -0.01(-0.03%) |
Feb 24, 2015 | 29.00 | 29.04 | 28.96 | 28.97 | 682,289 | -0.03(-0.10%) |
Feb 23, 2015 | 29.00 | 29.03 | 28.99 | 29.00 | 98,436 | +0.01(+0.03%) |
Feb 20, 2015 | 29.00 | 29.03 | 28.98 | 28.99 | 84,047 | -0.03(-0.10%) |
Feb 19, 2015 | 28.99 | 29.04 | 28.99 | 29.02 | 74,509 | +0.02(+0.07%) |
Feb 18, 2015 | 28.98 | 29.02 | 28.98 | 29.00 | 64,339 | +0.00(+0.02%) |
Feb 17, 2015 | 28.99 | 29.01 | 28.96 | 29.00 | 95,447 | -0.05(-0.19%) |
Feb 13, 2015 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 29.02 | 29.05 | 29.01 | 29.05 | 50,143 | +0.03(+0.10%) |
Feb 11, 2015 | 29.01 | 29.03 | 28.99 | 29.02 | 92,051 | +0.01(+0.03%) |
Feb 10, 2015 | 28.98 | 29.02 | 28.96 | 29.01 | 294,146 | +0.03(+0.10%) |
Feb 09, 2015 | 28.99 | 29.00 | 28.96 | 28.98 | 142,674 | +0.00(+0.00%) |
Feb 06, 2015 | 28.97 | 28.99 | 28.95 | 28.98 | 81,765 | -0.03(-0.10%) |
Feb 05, 2015 | 29.03 | 29.04 | 29.01 | 29.01 | 81,711 | -0.06(-0.21%) |
Feb 04, 2015 | 29.03 | 29.07 | 29.03 | 29.07 | 46,369 | +0.03(+0.10%) |
Feb 03, 2015 | 29.04 | 29.06 | 29.03 | 29.04 | 45,310 | -0.04(-0.14%) |