Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.71 | 29.96 | 28.55 | 28.77 | 370,227 | -0.94(-3.16%) |
Apr 29, 2015 | 29.72 | 30.40 | 29.38 | 29.71 | 537,699 | -0.06(-0.20%) |
Apr 28, 2015 | 30.04 | 30.30 | 29.35 | 29.77 | 262,436 | -0.22(-0.73%) |
Apr 27, 2015 | 30.95 | 31.06 | 29.93 | 29.99 | 286,028 | -1.01(-3.26%) |
Apr 24, 2015 | 31.09 | 31.13 | 30.94 | 31.00 | 226,463 | -0.05(-0.16%) |
Apr 23, 2015 | 30.99 | 31.23 | 30.76 | 31.05 | 318,721 | -0.01(-0.03%) |
Apr 22, 2015 | 31.04 | 31.35 | 30.74 | 31.06 | 251,338 | +0.04(+0.13%) |
Apr 21, 2015 | 31.21 | 31.29 | 30.94 | 31.02 | 159,250 | +0.03(+0.10%) |
Apr 20, 2015 | 30.59 | 31.00 | 30.50 | 30.99 | 209,963 | +0.42(+1.37%) |
Apr 17, 2015 | 30.99 | 31.08 | 30.51 | 30.57 | 225,576 | -0.52(-1.67%) |
Apr 16, 2015 | 30.85 | 31.62 | 30.85 | 31.09 | 146,037 | +0.08(+0.26%) |
Apr 15, 2015 | 30.88 | 31.12 | 30.64 | 31.01 | 205,254 | +0.29(+0.94%) |
Apr 14, 2015 | 30.51 | 30.77 | 30.49 | 30.72 | 266,611 | +0.19(+0.62%) |
Apr 13, 2015 | 30.62 | 31.04 | 30.50 | 30.53 | 241,703 | -0.20(-0.65%) |
Apr 10, 2015 | 31.08 | 31.14 | 30.68 | 30.73 | 328,863 | -0.25(-0.81%) |
Apr 09, 2015 | 30.92 | 31.65 | 30.61 | 30.98 | 242,053 | +0.18(+0.58%) |
Apr 08, 2015 | 30.53 | 30.93 | 30.40 | 30.80 | 197,015 | +0.34(+1.12%) |
Apr 07, 2015 | 30.50 | 30.83 | 30.38 | 30.46 | 241,910 | -0.08(-0.26%) |
Apr 06, 2015 | 30.48 | 30.76 | 30.33 | 30.54 | 270,653 | -0.09(-0.29%) |
Apr 02, 2015 | 30.89 | 30.63 | 30.63 | 30.63 | 344,000 | -0.23(-0.75%) |
Apr 01, 2015 | 31.02 | 31.02 | 30.19 | 30.86 | 525,734 | -0.29(-0.93%) |
Mar 31, 2015 | 31.11 | 31.36 | 30.84 | 31.15 | 357,970 | -0.02(-0.06%) |
Mar 30, 2015 | 30.31 | 31.20 | 29.90 | 31.17 | 360,942 | +1.07(+3.55%) |
Mar 27, 2015 | 30.14 | 30.73 | 29.96 | 30.10 | 408,007 | +0.00(+0.00%) |
Mar 26, 2015 | 30.25 | 30.50 | 29.90 | 30.10 | 248,093 | -0.34(-1.12%) |
Mar 25, 2015 | 30.70 | 30.92 | 30.31 | 30.44 | 662,809 | -0.21(-0.69%) |
Mar 24, 2015 | 30.77 | 31.03 | 30.50 | 30.65 | 301,162 | -0.20(-0.65%) |
Mar 23, 2015 | 31.01 | 31.07 | 30.68 | 30.85 | 251,569 | -0.26(-0.84%) |
Mar 20, 2015 | 31.49 | 31.64 | 30.91 | 31.11 | 1,189,868 | -0.39(-1.24%) |
Mar 19, 2015 | 31.31 | 31.66 | 31.08 | 31.50 | 904,295 | +0.20(+0.64%) |
Mar 18, 2015 | 31.04 | 31.54 | 30.85 | 31.30 | 975,194 | +0.22(+0.71%) |
Mar 17, 2015 | 30.71 | 31.09 | 30.58 | 31.08 | 528,777 | +0.19(+0.62%) |
Mar 16, 2015 | 30.92 | 30.94 | 30.07 | 30.89 | 590,107 | +0.54(+1.78%) |
Mar 13, 2015 | 30.06 | 30.35 | 29.68 | 30.35 | 1,576,134 | +0.33(+1.10%) |
Mar 12, 2015 | 30.40 | 30.49 | 29.91 | 30.02 | 561,445 | -0.21(-0.69%) |
Mar 11, 2015 | 29.82 | 30.48 | 29.80 | 30.23 | 789,859 | +0.43(+1.44%) |
Mar 10, 2015 | 29.63 | 29.98 | 29.34 | 29.80 | 768,084 | -0.02(-0.07%) |
Mar 09, 2015 | 29.80 | 30.05 | 29.57 | 29.82 | 699,220 | +0.06(+0.20%) |
Mar 06, 2015 | 29.75 | 30.01 | 29.69 | 29.76 | 819,031 | +0.01(+0.03%) |
Mar 05, 2015 | 29.69 | 29.98 | 29.64 | 29.75 | 1,323,708 | -0.02(-0.07%) |
Mar 04, 2015 | 29.51 | 29.79 | 29.35 | 29.77 | 9,323,169 | -0.22(-0.73%) |
Mar 03, 2015 | 28.33 | 30.65 | 28.20 | 29.99 | 864,032 | +1.53(+5.38%) |
Mar 02, 2015 | 27.50 | 28.59 | 26.74 | 28.46 | 431,007 | +0.49(+1.75%) |
Feb 27, 2015 | 29.59 | 29.79 | 27.92 | 27.97 | 372,081 | -1.63(-5.51%) |
Feb 26, 2015 | 28.84 | 29.67 | 28.80 | 29.60 | 205,260 | +0.73(+2.53%) |
Feb 25, 2015 | 28.41 | 28.90 | 28.13 | 28.87 | 201,712 | +0.52(+1.83%) |
Feb 24, 2015 | 28.26 | 28.38 | 27.61 | 28.35 | 213,197 | +0.16(+0.57%) |
Feb 23, 2015 | 28.16 | 28.29 | 27.79 | 28.19 | 222,645 | +0.04(+0.14%) |
Feb 20, 2015 | 28.74 | 29.22 | 28.00 | 28.15 | 384,257 | -0.86(-2.96%) |
Feb 19, 2015 | 27.73 | 29.03 | 27.73 | 29.01 | 344,768 | +1.27(+4.58%) |
Feb 18, 2015 | 27.42 | 27.91 | 27.19 | 27.74 | 281,902 | +0.40(+1.46%) |
Feb 17, 2015 | 27.50 | 27.66 | 27.06 | 27.34 | 508,557 | -0.18(-0.65%) |
Feb 13, 2015 | 28.50 | 27.52 | 27.52 | 27.52 | 421,600 | -1.06(-3.71%) |
Feb 12, 2015 | 29.42 | 29.43 | 27.67 | 28.58 | 470,365 | -0.74(-2.52%) |
Feb 11, 2015 | 27.80 | 30.32 | 27.66 | 29.32 | 752,417 | +1.44(+5.16%) |
Feb 10, 2015 | 27.79 | 27.98 | 27.52 | 27.88 | 271,985 | +0.33(+1.20%) |
Feb 09, 2015 | 27.44 | 27.82 | 27.28 | 27.55 | 258,145 | +0.11(+0.40%) |
Feb 06, 2015 | 27.44 | 27.72 | 27.26 | 27.44 | 343,868 | -0.05(-0.18%) |
Feb 05, 2015 | 27.68 | 27.72 | 27.41 | 27.49 | 244,476 | -0.06(-0.22%) |
Feb 04, 2015 | 27.58 | 27.90 | 27.30 | 27.55 | 281,968 | -0.23(-0.83%) |
Feb 03, 2015 | 27.72 | 27.89 | 27.39 | 27.78 | 278,936 | +0.14(+0.51%) |