Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.03 | 30.15 | 29.93 | 29.93 | 10,403 | -0.28(-0.93%) |
Apr 29, 2015 | 30.20 | 30.22 | 29.87 | 30.21 | 12,711 | -0.40(-1.31%) |
Apr 28, 2015 | 30.68 | 30.71 | 30.54 | 30.61 | 14,345 | -0.17(-0.55%) |
Apr 27, 2015 | 30.88 | 30.88 | 30.66 | 30.78 | 18,733 | +0.30(+0.98%) |
Apr 24, 2015 | 30.44 | 30.51 | 30.44 | 30.48 | 2,906 | +0.08(+0.26%) |
Apr 23, 2015 | 30.52 | 30.52 | 30.29 | 30.40 | 13,298 | -0.53(-1.71%) |
Apr 22, 2015 | 30.84 | 30.97 | 30.81 | 30.93 | 11,806 | +0.39(+1.28%) |
Apr 21, 2015 | 30.61 | 30.67 | 30.54 | 30.54 | 10,405 | +0.76(+2.55%) |
Apr 20, 2015 | 29.64 | 29.81 | 29.64 | 29.78 | 18,468 | +0.23(+0.78%) |
Apr 17, 2015 | 29.10 | 29.62 | 28.99 | 29.55 | 30,815 | -1.17(-3.81%) |
Apr 16, 2015 | 30.66 | 30.79 | 30.53 | 30.72 | 16,440 | +0.22(+0.72%) |
Apr 15, 2015 | 30.92 | 30.92 | 30.40 | 30.50 | 14,886 | -0.22(-0.72%) |
Apr 14, 2015 | 30.48 | 30.82 | 30.36 | 30.72 | 23,980 | -0.47(-1.51%) |
Apr 13, 2015 | 31.51 | 31.58 | 31.18 | 31.19 | 82,157 | +0.36(+1.17%) |
Apr 10, 2015 | 30.57 | 30.96 | 30.43 | 30.83 | 32,121 | -0.25(-0.80%) |
Apr 09, 2015 | 30.34 | 31.15 | 30.34 | 31.08 | 61,016 | +1.25(+4.19%) |
Apr 08, 2015 | 29.34 | 29.83 | 29.34 | 29.83 | 18,253 | +1.80(+6.42%) |
Apr 07, 2015 | 28.09 | 28.15 | 28.02 | 28.03 | 14,616 | +0.18(+0.65%) |
Apr 06, 2015 | 27.61 | 27.94 | 27.61 | 27.85 | 21,240 | +0.09(+0.32%) |
Apr 02, 2015 | 27.76 | 27.76 | 27.76 | 0 | +0.21(+0.76%) | |
Apr 01, 2015 | 27.50 | 27.55 | 27.47 | 27.55 | 5,933 | +0.37(+1.36%) |
Mar 31, 2015 | 27.17 | 27.24 | 27.15 | 27.18 | 6,955 | -0.27(-0.98%) |
Mar 30, 2015 | 27.00 | 27.50 | 26.99 | 27.45 | 6,551 | +1.15(+4.37%) |
Mar 27, 2015 | 25.97 | 26.30 | 25.97 | 26.30 | 6,461 | +0.72(+2.81%) |
Mar 26, 2015 | 25.54 | 25.66 | 25.50 | 25.58 | 5,854 | -0.10(-0.39%) |
Mar 25, 2015 | 25.89 | 25.89 | 25.68 | 25.68 | 4,712 | -0.28(-1.08%) |
Mar 24, 2015 | 25.85 | 25.96 | 25.85 | 25.96 | 1,332 | -0.11(-0.42%) |
Mar 23, 2015 | 26.15 | 26.23 | 26.07 | 26.07 | 10,180 | -0.28(-1.06%) |
Mar 20, 2015 | 26.43 | 26.43 | 26.30 | 26.35 | 11,183 | -0.25(-0.94%) |
Mar 19, 2015 | 26.50 | 26.60 | 26.50 | 26.60 | 3,810 | +0.42(+1.60%) |
Mar 18, 2015 | 26.36 | 26.46 | 26.12 | 26.18 | 27,654 | +0.00(+0.00%) |
Mar 17, 2015 | 25.92 | 26.23 | 25.90 | 26.18 | 5,171 | +0.13(+0.50%) |
Mar 16, 2015 | 26.02 | 26.07 | 25.97 | 26.05 | 2,861 | +0.48(+1.88%) |
Mar 13, 2015 | 25.52 | 25.62 | 25.52 | 25.57 | 9,350 | +0.19(+0.75%) |
Mar 12, 2015 | 25.30 | 25.38 | 25.30 | 25.38 | 1,004 | +0.19(+0.75%) |
Mar 11, 2015 | 25.03 | 25.19 | 25.03 | 25.19 | 3,406 | +0.21(+0.84%) |
Mar 10, 2015 | 25.00 | 25.00 | 24.85 | 24.98 | 3,565 | -0.42(-1.65%) |
Mar 09, 2015 | 25.32 | 25.41 | 25.32 | 25.40 | 7,571 | +0.31(+1.24%) |
Mar 06, 2015 | 25.26 | 25.26 | 25.05 | 25.09 | 4,963 | -0.09(-0.36%) |
Mar 05, 2015 | 25.17 | 25.19 | 25.11 | 25.18 | 3,133 | -0.02(-0.08%) |
Mar 04, 2015 | 25.76 | 25.13 | 25.20 | 10,052 | -0.56(-2.17%) | |
Mar 03, 2015 | 25.80 | 25.80 | 25.65 | 25.76 | 13,413 | -0.75(-2.83%) |
Mar 02, 2015 | 26.36 | 26.52 | 26.36 | 26.51 | 6,508 | +0.00(+0.00%) |
Feb 27, 2015 | 26.49 | 26.51 | 26.44 | 26.51 | 2,870 | +0.03(+0.11%) |
Feb 26, 2015 | 26.48 | 26.48 | 6,702 | +0.51(+1.96%) | ||
Feb 25, 2015 | 26.01 | 26.03 | 25.97 | 25.97 | 4,476 | -0.28(-1.07%) |
Feb 24, 2015 | 26.38 | 26.52 | 26.25 | 26.25 | 4,910 | +0.17(+0.65%) |
Feb 23, 2015 | 26.25 | 26.25 | 26.07 | 26.08 | 4,171 | -0.15(-0.57%) |
Feb 20, 2015 | 26.07 | 26.23 | 26.07 | 26.23 | 2,661 | +0.22(+0.85%) |
Feb 19, 2015 | 25.99 | 26.08 | 25.99 | 26.01 | 3,769 | +0.18(+0.70%) |
Feb 18, 2015 | 25.89 | 25.90 | 25.83 | 25.83 | 1,673 | +0.04(+0.16%) |
Feb 17, 2015 | 25.89 | 25.89 | 25.79 | 25.79 | 2,549 | -0.11(-0.42%) |
Feb 13, 2015 | 25.90 | 25.90 | 25.90 | 0 | +0.14(+0.54%) | |
Feb 12, 2015 | 25.65 | 25.78 | 25.65 | 25.76 | 2,376 | +0.12(+0.47%) |
Feb 11, 2015 | 25.53 | 25.64 | 25.53 | 25.64 | 1,237 | +0.05(+0.20%) |
Feb 10, 2015 | 25.48 | 25.70 | 25.45 | 25.59 | 12,424 | +0.37(+1.47%) |
Feb 09, 2015 | 25.30 | 25.30 | 25.21 | 25.22 | 10,985 | -0.20(-0.79%) |
Feb 06, 2015 | 25.44 | 25.53 | 25.42 | 25.42 | 3,391 | -0.34(-1.32%) |
Feb 05, 2015 | 25.84 | 25.84 | 25.70 | 25.76 | 8,663 | -0.41(-1.57%) |
Feb 04, 2015 | 26.22 | 26.46 | 26.17 | 26.17 | 5,997 | +0.55(+2.15%) |
Feb 03, 2015 | 25.70 | 25.77 | 25.57 | 25.62 | 20,213 | +0.16(+0.63%) |