Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.25 | 29.52 | 29.14 | 29.50 | 1,312,513 | +0.33(+1.13%) |
Apr 29, 2015 | 29.01 | 29.38 | 29.00 | 29.17 | 1,040,054 | +0.17(+0.59%) |
Apr 28, 2015 | 28.98 | 29.11 | 28.91 | 29.00 | 244,784 | +0.09(+0.31%) |
Apr 27, 2015 | 28.93 | 29.00 | 28.85 | 28.91 | 241,175 | +0.02(+0.07%) |
Apr 24, 2015 | 28.90 | 28.91 | 28.77 | 28.89 | 407,416 | -0.01(-0.03%) |
Apr 23, 2015 | 28.74 | 29.03 | 28.68 | 28.90 | 384,548 | +0.30(+1.05%) |
Apr 22, 2015 | 28.70 | 28.70 | 28.53 | 28.60 | 483,119 | -0.05(-0.17%) |
Apr 21, 2015 | 28.69 | 28.69 | 28.50 | 28.65 | 3,964,883 | -0.04(-0.14%) |
Apr 20, 2015 | 28.67 | 28.95 | 28.62 | 28.69 | 328,694 | -0.28(-0.97%) |
Apr 17, 2015 | 29.01 | 29.13 | 28.84 | 28.97 | 193,815 | -0.06(-0.21%) |
Apr 16, 2015 | 28.83 | 29.14 | 28.71 | 29.03 | 338,193 | +0.29(+1.01%) |
Apr 15, 2015 | 28.31 | 28.83 | 28.31 | 28.74 | 172,932 | +0.51(+1.81%) |
Apr 14, 2015 | 28.14 | 28.30 | 28.09 | 28.23 | 165,046 | +0.21(+0.75%) |
Apr 13, 2015 | 28.25 | 28.31 | 28.00 | 28.02 | 206,089 | -0.20(-0.71%) |
Apr 10, 2015 | 28.16 | 28.27 | 28.08 | 28.22 | 514,483 | +0.27(+0.97%) |
Apr 09, 2015 | 28.12 | 28.16 | 27.92 | 27.95 | 329,634 | -0.19(-0.68%) |
Apr 08, 2015 | 28.58 | 28.59 | 28.04 | 28.14 | 399,449 | -0.59(-2.05%) |
Apr 07, 2015 | 28.54 | 28.79 | 28.43 | 28.73 | 200,580 | +0.20(+0.70%) |
Apr 06, 2015 | 28.50 | 28.70 | 28.33 | 28.53 | 387,047 | +0.26(+0.92%) |
Apr 02, 2015 | 28.27 | 28.27 | 28.27 | 0 | +0.07(+0.25%) | |
Apr 01, 2015 | 27.84 | 28.36 | 27.77 | 28.20 | 269,763 | +0.47(+1.69%) |
Mar 31, 2015 | 27.93 | 28.11 | 27.72 | 27.73 | 347,789 | -0.34(-1.21%) |
Mar 30, 2015 | 28.12 | 28.20 | 27.92 | 28.07 | 484,163 | -0.02(-0.07%) |
Mar 27, 2015 | 28.41 | 28.41 | 28.06 | 28.09 | 227,484 | -0.51(-1.78%) |
Mar 26, 2015 | 28.70 | 28.74 | 28.47 | 28.60 | 300,985 | +0.24(+0.85%) |
Mar 25, 2015 | 28.39 | 28.50 | 28.23 | 28.36 | 459,935 | +0.03(+0.11%) |
Mar 24, 2015 | 28.37 | 28.47 | 28.26 | 28.33 | 286,603 | -0.19(-0.67%) |
Mar 23, 2015 | 28.20 | 28.55 | 28.13 | 28.52 | 424,408 | +0.44(+1.57%) |
Mar 20, 2015 | 27.97 | 28.25 | 27.97 | 28.08 | 441,578 | +0.39(+1.41%) |
Mar 19, 2015 | 27.69 | 27.79 | 27.56 | 27.69 | 259,156 | -0.41(-1.46%) |
Mar 18, 2015 | 27.23 | 28.10 | 27.15 | 28.10 | 394,516 | +0.75(+2.74%) |
Mar 17, 2015 | 27.39 | 27.47 | 27.23 | 27.35 | 380,131 | -0.18(-0.65%) |
Mar 16, 2015 | 27.50 | 27.56 | 27.24 | 27.53 | 544,564 | -0.11(-0.40%) |
Mar 13, 2015 | 27.82 | 27.90 | 27.60 | 27.64 | 546,747 | -0.41(-1.46%) |
Mar 12, 2015 | 28.34 | 28.35 | 27.98 | 28.05 | 572,640 | -0.15(-0.53%) |
Mar 11, 2015 | 28.21 | 28.24 | 28.01 | 28.20 | 448,442 | +0.08(+0.28%) |
Mar 10, 2015 | 28.21 | 28.23 | 28.00 | 28.12 | 404,335 | -0.32(-1.13%) |
Mar 09, 2015 | 28.52 | 28.66 | 28.44 | 28.44 | 384,843 | -0.15(-0.52%) |
Mar 06, 2015 | 28.69 | 28.69 | 28.45 | 28.59 | 520,236 | -0.33(-1.14%) |
Mar 05, 2015 | 29.11 | 29.11 | 28.85 | 28.92 | 520,659 | -0.08(-0.28%) |
Mar 04, 2015 | 29.06 | 28.74 | 29.00 | 272,679 | -0.03(-0.10%) | |
Mar 03, 2015 | 28.91 | 29.03 | 563,988 | +0.02(+0.07%) | ||
Mar 02, 2015 | 29.29 | 29.36 | 28.95 | 29.01 | 273,113 | -0.36(-1.23%) |
Feb 27, 2015 | 29.70 | 29.70 | 29.16 | 29.37 | 383,047 | +0.27(+0.93%) |
Feb 26, 2015 | 28.96 | 29.10 | 387,376 | -0.17(-0.58%) | ||
Feb 25, 2015 | 29.08 | 29.27 | 28.98 | 29.27 | 557,167 | +0.31(+1.07%) |
Feb 24, 2015 | 29.07 | 29.28 | 28.96 | 28.96 | 263,756 | +0.08(+0.28%) |
Feb 23, 2015 | 29.03 | 29.11 | 28.85 | 28.88 | 210,648 | -0.34(-1.16%) |
Feb 20, 2015 | 29.46 | 29.46 | 29.18 | 29.22 | 274,372 | -0.14(-0.48%) |
Feb 19, 2015 | 29.04 | 29.46 | 29.01 | 29.36 | 792,817 | +0.00(+0.00%) |
Feb 18, 2015 | 29.51 | 29.57 | 29.27 | 29.36 | 378,294 | -0.28(-0.94%) |
Feb 17, 2015 | 29.67 | 29.70 | 29.02 | 29.64 | 429,739 | -0.10(-0.34%) |
Feb 13, 2015 | 29.74 | 29.74 | 29.74 | 0 | +0.44(+1.50%) | |
Feb 12, 2015 | 29.21 | 29.36 | 29.05 | 29.30 | 436,402 | +0.37(+1.28%) |
Feb 11, 2015 | 29.03 | 29.05 | 28.72 | 28.93 | 415,125 | -0.19(-0.65%) |
Feb 10, 2015 | 29.43 | 29.43 | 28.99 | 29.12 | 756,488 | -0.35(-1.19%) |
Feb 09, 2015 | 29.38 | 29.59 | 29.34 | 29.47 | 602,921 | +0.24(+0.82%) |
Feb 06, 2015 | 29.21 | 29.34 | 29.09 | 29.23 | 617,067 | +0.04(+0.14%) |
Feb 05, 2015 | 28.94 | 29.35 | 28.94 | 29.19 | 435,191 | +0.26(+0.90%) |
Feb 04, 2015 | 29.33 | 29.39 | 28.82 | 28.93 | 1,162,455 | -0.59(-2.00%) |
Feb 03, 2015 | 29.10 | 29.85 | 29.03 | 29.52 | 1,090,319 | +0.73(+2.54%) |