Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.86 | 30.99 | 27.35 | 29.84 | 639,831 | -1.15(-3.71%) |
Apr 29, 2015 | 30.73 | 31.16 | 30.24 | 30.99 | 167,035 | +0.20(+0.64%) |
Apr 28, 2015 | 30.63 | 31.32 | 30.40 | 30.79 | 198,643 | +0.00(+0.00%) |
Apr 27, 2015 | 31.45 | 31.69 | 30.73 | 30.79 | 228,142 | -0.75(-2.39%) |
Apr 24, 2015 | 30.93 | 31.81 | 30.53 | 31.55 | 191,863 | +0.53(+1.69%) |
Apr 23, 2015 | 31.22 | 31.65 | 30.93 | 31.02 | 136,115 | -0.10(-0.32%) |
Apr 22, 2015 | 31.35 | 31.94 | 31.12 | 31.12 | 185,076 | -0.56(-1.76%) |
Apr 21, 2015 | 31.55 | 31.98 | 31.35 | 31.68 | 166,401 | +0.03(+0.10%) |
Apr 20, 2015 | 32.01 | 32.14 | 31.65 | 31.65 | 436,558 | +0.03(+0.10%) |
Apr 17, 2015 | 31.55 | 32.01 | 31.09 | 31.61 | 672,186 | +0.00(+0.00%) |
Apr 16, 2015 | 30.37 | 31.75 | 30.20 | 31.61 | 2,168,964 | -0.98(-3.02%) |
Apr 15, 2015 | 32.57 | 33.03 | 32.40 | 32.60 | 151,186 | +0.26(+0.81%) |
Apr 14, 2015 | 32.44 | 32.70 | 32.17 | 32.34 | 75,854 | +0.03(+0.10%) |
Apr 13, 2015 | 32.60 | 32.70 | 32.21 | 32.30 | 62,290 | -0.13(-0.40%) |
Apr 10, 2015 | 32.50 | 32.80 | 32.30 | 32.44 | 92,002 | +0.02(+0.05%) |
Apr 09, 2015 | 32.34 | 32.63 | 32.21 | 32.42 | 88,022 | +0.02(+0.05%) |
Apr 08, 2015 | 32.53 | 32.78 | 32.30 | 32.40 | 117,217 | +0.23(+0.71%) |
Apr 07, 2015 | 32.76 | 32.80 | 31.98 | 32.17 | 165,769 | -0.30(-0.91%) |
Apr 06, 2015 | 31.94 | 32.53 | 31.48 | 32.47 | 161,798 | +0.53(+1.64%) |
Apr 02, 2015 | 31.29 | 31.94 | 31.94 | 31.94 | 117,607 | +0.53(+1.67%) |
Apr 01, 2015 | 31.32 | 31.61 | 30.93 | 31.42 | 110,326 | +0.23(+0.74%) |
Mar 31, 2015 | 31.12 | 31.22 | 30.70 | 31.19 | 80,054 | -0.10(-0.31%) |
Mar 30, 2015 | 30.63 | 31.35 | 30.33 | 31.29 | 68,287 | +0.79(+2.58%) |
Mar 27, 2015 | 31.68 | 31.68 | 30.29 | 30.50 | 116,197 | -0.98(-3.13%) |
Mar 26, 2015 | 31.88 | 31.88 | 31.30 | 31.48 | 60,127 | -0.20(-0.62%) |
Mar 25, 2015 | 32.17 | 32.27 | 31.65 | 31.68 | 80,647 | -0.30(-0.92%) |
Mar 24, 2015 | 32.67 | 32.73 | 31.78 | 31.98 | 78,105 | -0.66(-2.01%) |
Mar 23, 2015 | 32.21 | 32.73 | 31.98 | 32.63 | 65,047 | +0.39(+1.22%) |
Mar 20, 2015 | 31.75 | 32.78 | 31.58 | 32.24 | 793,160 | +0.79(+2.51%) |
Mar 19, 2015 | 31.75 | 32.37 | 31.09 | 31.45 | 112,641 | -0.62(-1.94%) |
Mar 18, 2015 | 31.16 | 32.50 | 30.98 | 32.07 | 156,208 | +0.59(+1.88%) |
Mar 17, 2015 | 30.43 | 31.52 | 30.43 | 31.48 | 124,665 | +0.89(+2.90%) |
Mar 16, 2015 | 30.63 | 30.68 | 29.97 | 30.60 | 86,432 | +0.10(+0.32%) |
Mar 13, 2015 | 30.86 | 31.19 | 30.14 | 30.50 | 299,665 | +0.00(+0.00%) |
Mar 12, 2015 | 30.79 | 30.86 | 30.33 | 30.50 | 73,393 | -0.13(-0.43%) |
Mar 11, 2015 | 29.87 | 30.76 | 29.87 | 30.63 | 67,890 | +0.79(+2.64%) |
Mar 10, 2015 | 30.17 | 30.27 | 29.78 | 29.84 | 70,042 | -0.49(-1.62%) |
Mar 09, 2015 | 30.70 | 31.19 | 30.10 | 30.33 | 99,715 | -0.56(-1.81%) |
Mar 06, 2015 | 31.35 | 31.55 | 30.83 | 30.89 | 95,071 | -0.92(-2.89%) |
Mar 05, 2015 | 31.19 | 31.81 | 30.89 | 31.81 | 113,472 | +0.66(+2.11%) |
Mar 04, 2015 | 31.39 | 31.52 | 30.60 | 31.16 | 101,638 | -0.36(-1.15%) |
Mar 03, 2015 | 31.02 | 31.42 | 31.02 | 31.52 | 103,585 | +0.33(+1.05%) |
Mar 02, 2015 | 30.70 | 31.42 | 30.24 | 31.19 | 93,588 | +0.66(+2.15%) |
Feb 27, 2015 | 30.70 | 30.70 | 30.24 | 30.53 | 58,150 | -0.03(-0.11%) |
Feb 26, 2015 | 29.94 | 30.70 | 29.87 | 30.56 | 58,221 | +0.56(+1.86%) |
Feb 25, 2015 | 29.78 | 30.27 | 29.78 | 30.01 | 96,670 | -0.03(-0.11%) |
Feb 24, 2015 | 30.20 | 30.27 | 29.87 | 30.04 | 77,244 | -0.10(-0.33%) |
Feb 23, 2015 | 30.37 | 30.53 | 30.01 | 30.14 | 48,059 | -0.39(-1.29%) |
Feb 20, 2015 | 31.48 | 31.58 | 30.40 | 30.53 | 119,019 | -0.79(-2.52%) |
Feb 19, 2015 | 31.22 | 31.52 | 30.99 | 31.32 | 115,918 | +0.07(+0.21%) |
Feb 18, 2015 | 31.02 | 31.78 | 30.47 | 31.25 | 181,772 | +0.89(+2.92%) |
Feb 17, 2015 | 30.07 | 30.76 | 29.84 | 30.37 | 108,133 | +0.53(+1.76%) |
Feb 13, 2015 | 29.28 | 29.84 | 29.84 | 29.84 | 101,768 | +0.92(+3.18%) |
Feb 12, 2015 | 29.28 | 29.48 | 28.73 | 28.92 | 66,633 | -0.36(-1.23%) |
Feb 11, 2015 | 28.86 | 29.48 | 28.40 | 29.28 | 68,972 | +0.49(+1.71%) |
Feb 10, 2015 | 29.64 | 29.68 | 28.34 | 28.79 | 129,928 | -0.98(-3.31%) |
Feb 09, 2015 | 30.24 | 30.67 | 29.38 | 29.78 | 96,315 | -0.30(-0.98%) |
Feb 06, 2015 | 30.53 | 31.02 | 29.91 | 30.07 | 80,472 | -0.69(-2.24%) |
Feb 05, 2015 | 30.14 | 31.12 | 29.97 | 30.76 | 78,249 | +0.46(+1.52%) |
Feb 04, 2015 | 30.50 | 30.50 | 28.86 | 30.30 | 395,369 | -0.12(-0.40%) |
Feb 03, 2015 | 30.36 | 31.19 | 30.01 | 30.42 | 273,989 | +0.19(+0.64%) |