Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.37 | 33.65 | 33.37 | 33.65 | 3,127 | -0.18(-0.53%) |
Apr 29, 2015 | 33.87 | 33.87 | 33.83 | 33.83 | 1,556 | -0.01(-0.02%) |
Apr 28, 2015 | 33.63 | 33.85 | 33.54 | 33.83 | 3,547 | +0.10(+0.29%) |
Apr 27, 2015 | 33.80 | 33.80 | 33.69 | 33.74 | 1,477 | +0.06(+0.18%) |
Apr 24, 2015 | 33.62 | 33.80 | 33.62 | 33.68 | 1,698 | +0.10(+0.30%) |
Apr 23, 2015 | 33.20 | 33.58 | 33.20 | 33.58 | 2,215 | +0.25(+0.74%) |
Apr 22, 2015 | 33.14 | 33.33 | 33.13 | 33.33 | 1,307 | +0.23(+0.71%) |
Apr 21, 2015 | 33.33 | 33.47 | 33.09 | 33.09 | 2,088 | -0.10(-0.32%) |
Apr 20, 2015 | 33.17 | 33.20 | 33.17 | 33.20 | 1,721 | -0.08(-0.25%) |
Apr 17, 2015 | 33.19 | 33.28 | 33.19 | 33.28 | 868 | -0.08(-0.25%) |
Apr 16, 2015 | 33.21 | 33.36 | 33.21 | 33.36 | 760 | +0.20(+0.61%) |
Apr 15, 2015 | 33.22 | 33.24 | 32.97 | 33.16 | 3,994 | -0.04(-0.11%) |
Apr 14, 2015 | 33.09 | 33.27 | 33.06 | 33.20 | 8,076 | +0.32(+0.98%) |
Apr 13, 2015 | 32.83 | 33.13 | 32.76 | 32.88 | 7,023 | -0.11(-0.34%) |
Apr 10, 2015 | 33.03 | 33.09 | 32.94 | 32.99 | 9,369 | +0.15(+0.45%) |
Apr 09, 2015 | 32.73 | 33.09 | 32.73 | 32.84 | 11,885 | -0.08(-0.25%) |
Apr 08, 2015 | 32.97 | 33.15 | 32.84 | 32.92 | 21,091 | +0.04(+0.12%) |
Apr 07, 2015 | 32.79 | 32.91 | 32.71 | 32.88 | 1,991 | -0.00(-0.01%) |
Apr 06, 2015 | 32.31 | 33.01 | 32.05 | 32.88 | 5,069 | +0.34(+1.06%) |
Apr 02, 2015 | 32.72 | 32.54 | 32.54 | 32.54 | 12,850 | +0.24(+0.76%) |
Apr 01, 2015 | 32.29 | 32.30 | 32.26 | 32.30 | 3,315 | -0.09(-0.27%) |
Mar 31, 2015 | 32.38 | 32.38 | 32.38 | 32.38 | 2,922 | +0.01(+0.02%) |
Mar 30, 2015 | 32.64 | 32.64 | 32.35 | 32.38 | 949 | +0.13(+0.40%) |
Mar 27, 2015 | 32.05 | 32.45 | 32.05 | 32.25 | 1,032 | -0.10(-0.31%) |
Mar 26, 2015 | 32.26 | 32.35 | 31.93 | 32.35 | 10,395 | -0.25(-0.78%) |
Mar 25, 2015 | 32.56 | 32.79 | 32.36 | 32.60 | 10,987 | +0.08(+0.25%) |
Mar 24, 2015 | 32.51 | 32.69 | 32.51 | 32.52 | 1,100 | +0.07(+0.23%) |
Mar 23, 2015 | 32.44 | 32.44 | 32.44 | 32.44 | 220 | -0.02(-0.07%) |
Mar 20, 2015 | 32.24 | 32.52 | 32.24 | 32.47 | 5,339 | +0.50(+1.57%) |
Mar 19, 2015 | 33.91 | 33.91 | 31.92 | 31.96 | 8,907 | -0.31(-0.95%) |
Mar 18, 2015 | 31.38 | 32.28 | 31.38 | 32.27 | 4,789 | +0.85(+2.71%) |
Mar 17, 2015 | 31.17 | 31.59 | 31.15 | 31.42 | 4,382 | +0.02(+0.05%) |
Mar 16, 2015 | 31.13 | 31.41 | 31.13 | 31.41 | 2,716 | +0.36(+1.15%) |
Mar 13, 2015 | 30.88 | 31.07 | 30.81 | 31.05 | 8,936 | -0.17(-0.55%) |
Mar 12, 2015 | 31.18 | 31.22 | 31.18 | 31.22 | 2,029 | +0.13(+0.43%) |
Mar 11, 2015 | 31.04 | 31.28 | 31.04 | 31.08 | 3,694 | -0.14(-0.45%) |
Mar 10, 2015 | 31.42 | 31.45 | 31.21 | 31.23 | 8,436 | -0.49(-1.53%) |
Mar 09, 2015 | 31.83 | 31.84 | 31.52 | 31.71 | 3,924 | +0.13(+0.40%) |
Mar 06, 2015 | 32.01 | 32.06 | 31.56 | 31.58 | 5,323 | -0.69(-2.15%) |
Mar 05, 2015 | 32.07 | 32.35 | 32.07 | 32.28 | 3,366 | +0.28(+0.89%) |
Mar 04, 2015 | 32.16 | 32.16 | 31.88 | 32.00 | 13,631 | -0.21(-0.65%) |
Mar 03, 2015 | 32.43 | 32.53 | 32.20 | 32.20 | 1,596 | -0.24(-0.75%) |
Mar 02, 2015 | 32.58 | 32.58 | 32.45 | 32.45 | 3,595 | +0.08(+0.24%) |
Feb 27, 2015 | 32.23 | 32.58 | 32.21 | 32.37 | 3,736 | +0.04(+0.13%) |
Feb 26, 2015 | 32.22 | 32.33 | 32.22 | 32.33 | 1,243 | -0.30(-0.91%) |
Feb 25, 2015 | 32.85 | 32.92 | 32.62 | 32.62 | 1,824 | +0.12(+0.37%) |
Feb 24, 2015 | 32.53 | 32.53 | 32.50 | 32.50 | 2,052 | -0.01(-0.03%) |
Feb 23, 2015 | 32.50 | 32.72 | 32.47 | 32.51 | 3,338 | -0.31(-0.94%) |
Feb 20, 2015 | 32.49 | 32.82 | 32.49 | 32.82 | 1,003 | +0.23(+0.71%) |
Feb 19, 2015 | 32.47 | 32.64 | 32.45 | 32.59 | 3,074 | -0.14(-0.43%) |
Feb 18, 2015 | 32.56 | 32.73 | 32.45 | 32.73 | 1,888 | -0.04(-0.11%) |
Feb 17, 2015 | 32.39 | 32.77 | 32.39 | 32.77 | 3,433 | +0.21(+0.65%) |
Feb 13, 2015 | 32.58 | 32.56 | 32.56 | 32.56 | 5,488 | -0.12(-0.35%) |
Feb 12, 2015 | 32.65 | 32.71 | 32.50 | 32.67 | 3,302 | +0.43(+1.32%) |
Feb 11, 2015 | 32.35 | 32.41 | 32.17 | 32.25 | 3,635 | -0.31(-0.96%) |
Feb 10, 2015 | 32.32 | 32.57 | 32.29 | 32.56 | 9,528 | +0.26(+0.81%) |
Feb 09, 2015 | 32.46 | 32.46 | 32.17 | 32.30 | 2,657 | -0.29(-0.89%) |
Feb 06, 2015 | 32.81 | 32.81 | 32.58 | 32.59 | 8,559 | -0.47(-1.42%) |
Feb 05, 2015 | 33.06 | 33.13 | 32.96 | 33.06 | 5,844 | +0.47(+1.44%) |
Feb 04, 2015 | 32.99 | 32.99 | 32.55 | 32.59 | 6,153 | -0.40(-1.20%) |
Feb 03, 2015 | 32.74 | 33.27 | 32.74 | 32.99 | 2,034 | +0.46(+1.43%) |