Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.89 | 29.09 | 28.76 | 29.09 | 118,065 | +0.09(+0.30%) |
Apr 29, 2015 | 29.05 | 29.50 | 28.93 | 29.01 | 150,202 | -0.35(-1.20%) |
Apr 28, 2015 | 29.55 | 29.62 | 29.34 | 29.36 | 170,636 | -0.36(-1.22%) |
Apr 27, 2015 | 29.75 | 29.84 | 29.59 | 29.72 | 518,986 | -0.04(-0.13%) |
Apr 24, 2015 | 29.67 | 29.88 | 29.62 | 29.76 | 221,214 | +0.22(+0.73%) |
Apr 23, 2015 | 29.44 | 29.66 | 29.42 | 29.55 | 106,055 | +0.12(+0.41%) |
Apr 22, 2015 | 29.80 | 29.80 | 29.39 | 29.42 | 192,790 | -0.43(-1.45%) |
Apr 21, 2015 | 29.98 | 30.02 | 29.82 | 29.86 | 108,022 | -0.12(-0.40%) |
Apr 20, 2015 | 30.14 | 30.15 | 29.91 | 29.98 | 177,300 | -0.25(-0.82%) |
Apr 17, 2015 | 29.88 | 30.27 | 29.88 | 30.22 | 209,141 | +0.27(+0.89%) |
Apr 16, 2015 | 30.10 | 30.10 | 29.80 | 29.96 | 249,468 | -0.09(-0.29%) |
Apr 15, 2015 | 30.16 | 30.19 | 29.99 | 30.04 | 200,980 | -0.03(-0.09%) |
Apr 14, 2015 | 30.19 | 30.32 | 30.03 | 30.07 | 105,244 | +0.20(+0.68%) |
Apr 13, 2015 | 29.83 | 29.92 | 29.77 | 29.87 | 314,020 | +0.04(+0.15%) |
Apr 10, 2015 | 29.97 | 30.01 | 29.81 | 29.83 | 1,396,265 | +0.04(+0.15%) |
Apr 09, 2015 | 30.38 | 30.51 | 29.62 | 29.78 | 155,927 | -0.33(-1.09%) |
Apr 08, 2015 | 30.13 | 30.18 | 29.93 | 30.11 | 65,702 | -0.07(-0.24%) |
Apr 07, 2015 | 29.99 | 30.18 | 29.89 | 30.18 | 100,708 | +0.27(+0.89%) |
Apr 06, 2015 | 30.26 | 30.26 | 29.88 | 29.91 | 119,850 | -0.16(-0.53%) |
Apr 02, 2015 | 30.37 | 30.07 | 30.07 | 30.07 | 55,572 | -0.32(-1.05%) |
Apr 01, 2015 | 30.16 | 30.46 | 30.16 | 30.39 | 923,744 | +0.41(+1.36%) |
Mar 31, 2015 | 29.90 | 30.04 | 29.81 | 29.99 | 92,601 | +0.06(+0.21%) |
Mar 30, 2015 | 30.07 | 30.07 | 29.90 | 29.92 | 208,051 | -0.14(-0.47%) |
Mar 27, 2015 | 29.81 | 30.09 | 29.81 | 30.07 | 45,720 | +0.33(+1.11%) |
Mar 26, 2015 | 30.07 | 30.07 | 29.66 | 29.73 | 116,545 | -0.42(-1.40%) |
Mar 25, 2015 | 30.38 | 30.43 | 30.15 | 30.16 | 85,711 | -0.24(-0.77%) |
Mar 24, 2015 | 30.25 | 30.40 | 30.16 | 30.39 | 101,243 | +0.29(+0.95%) |
Mar 23, 2015 | 30.24 | 30.24 | 30.03 | 30.11 | 86,940 | -0.08(-0.25%) |
Mar 20, 2015 | 30.06 | 30.20 | 30.06 | 30.18 | 166,104 | +0.18(+0.61%) |
Mar 19, 2015 | 30.37 | 30.37 | 29.86 | 30.00 | 97,064 | -0.14(-0.46%) |
Mar 18, 2015 | 29.78 | 30.15 | 29.58 | 30.14 | 130,244 | +0.52(+1.76%) |
Mar 17, 2015 | 29.56 | 29.64 | 29.50 | 29.62 | 87,559 | +0.21(+0.72%) |
Mar 16, 2015 | 29.38 | 29.43 | 29.26 | 29.40 | 164,857 | +0.26(+0.89%) |
Mar 13, 2015 | 29.12 | 29.27 | 29.09 | 29.14 | 59,266 | -0.08(-0.29%) |
Mar 12, 2015 | 29.47 | 29.47 | 29.15 | 29.23 | 328,422 | -0.02(-0.07%) |
Mar 11, 2015 | 29.04 | 29.28 | 29.03 | 29.25 | 103,240 | +0.20(+0.70%) |
Mar 10, 2015 | 28.96 | 29.07 | 28.95 | 29.05 | 153,057 | +0.35(+1.23%) |
Mar 09, 2015 | 28.70 | 28.72 | 28.56 | 28.69 | 267,292 | +0.25(+0.88%) |
Mar 06, 2015 | 28.71 | 28.71 | 28.36 | 28.44 | 427,251 | -0.63(-2.17%) |
Mar 05, 2015 | 29.11 | 29.17 | 28.97 | 29.07 | 131,825 | -0.02(-0.06%) |
Mar 04, 2015 | 29.22 | 29.06 | 29.04 | 29.09 | 112,931 | +0.03(+0.10%) |
Mar 03, 2015 | 29.16 | 29.25 | 29.06 | 29.06 | 159,657 | -0.11(-0.38%) |
Mar 02, 2015 | 29.67 | 29.67 | 29.17 | 29.17 | 697,408 | -0.53(-1.80%) |
Feb 27, 2015 | 29.61 | 29.77 | 29.44 | 29.71 | 204,263 | +0.25(+0.86%) |
Feb 26, 2015 | 29.73 | 29.81 | 29.45 | 29.45 | 777,123 | -0.37(-1.25%) |
Feb 25, 2015 | 29.68 | 29.86 | 29.59 | 29.83 | 118,745 | +0.14(+0.47%) |
Feb 24, 2015 | 29.29 | 29.71 | 29.19 | 29.69 | 117,737 | +0.35(+1.18%) |
Feb 23, 2015 | 29.21 | 29.39 | 29.19 | 29.34 | 100,263 | +0.31(+1.07%) |
Feb 20, 2015 | 29.13 | 29.35 | 28.89 | 29.03 | 230,943 | +0.03(+0.11%) |
Feb 19, 2015 | 29.05 | 29.24 | 28.94 | 29.00 | 225,077 | -0.07(-0.23%) |
Feb 18, 2015 | 29.05 | 29.33 | 28.98 | 29.06 | 245,068 | +0.07(+0.26%) |
Feb 17, 2015 | 29.24 | 29.39 | 28.87 | 28.99 | 465,273 | -0.36(-1.22%) |
Feb 13, 2015 | 29.71 | 29.35 | 29.35 | 29.35 | 121,891 | -0.31(-1.03%) |
Feb 12, 2015 | 29.75 | 29.89 | 29.66 | 29.66 | 96,787 | -0.09(-0.31%) |
Feb 11, 2015 | 29.95 | 29.95 | 29.56 | 29.75 | 221,838 | +0.02(+0.08%) |
Feb 10, 2015 | 29.80 | 29.89 | 29.67 | 29.72 | 1,086,185 | -0.26(-0.88%) |
Feb 09, 2015 | 30.16 | 30.18 | 29.93 | 29.99 | 245,872 | -0.02(-0.07%) |
Feb 06, 2015 | 30.19 | 30.26 | 29.85 | 30.01 | 266,760 | -0.47(-1.54%) |
Feb 05, 2015 | 30.62 | 30.70 | 30.44 | 30.47 | 266,734 | -0.32(-1.05%) |
Feb 04, 2015 | 30.53 | 30.84 | 30.46 | 30.80 | 270,100 | +0.09(+0.28%) |
Feb 03, 2015 | 31.07 | 31.07 | 30.67 | 30.71 | 154,445 | -0.60(-1.92%) |