Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.93 | 31.33 | 30.88 | 31.28 | 169,320 | +0.24(+0.77%) |
Apr 29, 2015 | 30.95 | 31.10 | 30.73 | 31.04 | 40,266 | -0.13(-0.42%) |
Apr 28, 2015 | 31.20 | 31.32 | 31.16 | 31.17 | 43,287 | -0.03(-0.10%) |
Apr 27, 2015 | 31.22 | 31.33 | 31.13 | 31.20 | 61,650 | -0.08(-0.26%) |
Apr 24, 2015 | 31.11 | 31.32 | 31.10 | 31.28 | 143,660 | +0.13(+0.42%) |
Apr 23, 2015 | 31.22 | 31.39 | 31.09 | 31.15 | 37,714 | -0.04(-0.13%) |
Apr 22, 2015 | 31.08 | 31.24 | 30.99 | 31.19 | 32,102 | +0.09(+0.29%) |
Apr 21, 2015 | 31.19 | 31.28 | 31.10 | 31.10 | 39,736 | -0.02(-0.06%) |
Apr 20, 2015 | 31.02 | 31.24 | 30.87 | 31.12 | 31,691 | +0.15(+0.48%) |
Apr 17, 2015 | 31.17 | 31.20 | 30.94 | 30.97 | 89,077 | -0.20(-0.64%) |
Apr 16, 2015 | 31.14 | 31.27 | 31.10 | 31.17 | 74,973 | -0.08(-0.26%) |
Apr 15, 2015 | 31.15 | 31.30 | 30.95 | 31.25 | 38,669 | +0.19(+0.61%) |
Apr 14, 2015 | 30.86 | 31.19 | 30.86 | 31.06 | 43,888 | +0.10(+0.32%) |
Apr 13, 2015 | 30.92 | 31.06 | 30.84 | 30.96 | 33,063 | -0.03(-0.10%) |
Apr 10, 2015 | 31.00 | 31.07 | 30.80 | 30.99 | 40,870 | +0.04(+0.13%) |
Apr 09, 2015 | 30.98 | 31.05 | 30.91 | 30.95 | 26,622 | +0.09(+0.29%) |
Apr 08, 2015 | 30.71 | 30.93 | 30.71 | 30.86 | 65,993 | +0.09(+0.29%) |
Apr 07, 2015 | 30.72 | 30.86 | 30.68 | 30.77 | 19,194 | -0.02(-0.06%) |
Apr 06, 2015 | 30.88 | 30.93 | 30.68 | 30.79 | 17,524 | -0.04(-0.13%) |
Apr 02, 2015 | 30.81 | 30.83 | 30.83 | 30.83 | 61,400 | +0.05(+0.16%) |
Apr 01, 2015 | 30.77 | 30.85 | 30.67 | 30.78 | 22,609 | +0.06(+0.20%) |
Mar 31, 2015 | 30.65 | 30.80 | 30.53 | 30.72 | 24,434 | +0.11(+0.36%) |
Mar 30, 2015 | 30.75 | 30.82 | 30.51 | 30.61 | 44,496 | -0.64(-2.05%) |
Mar 27, 2015 | 31.26 | 31.30 | 31.20 | 31.25 | 42,140 | +0.05(+0.16%) |
Mar 26, 2015 | 31.21 | 31.25 | 31.09 | 31.20 | 52,114 | +0.04(+0.13%) |
Mar 25, 2015 | 31.31 | 31.32 | 31.05 | 31.16 | 91,517 | +0.00(+0.00%) |
Mar 24, 2015 | 31.42 | 31.42 | 31.16 | 31.16 | 49,345 | -0.17(-0.54%) |
Mar 23, 2015 | 31.48 | 31.51 | 31.33 | 31.33 | 46,363 | -0.08(-0.25%) |
Mar 20, 2015 | 31.25 | 31.61 | 31.20 | 31.41 | 142,392 | +0.28(+0.90%) |
Mar 19, 2015 | 31.22 | 31.34 | 31.08 | 31.13 | 47,378 | -0.10(-0.32%) |
Mar 18, 2015 | 31.02 | 31.34 | 30.97 | 31.23 | 30,266 | +0.26(+0.84%) |
Mar 17, 2015 | 30.85 | 31.09 | 30.78 | 30.97 | 29,843 | -0.03(-0.10%) |
Mar 16, 2015 | 30.82 | 31.01 | 30.81 | 31.00 | 24,764 | +0.18(+0.58%) |
Mar 13, 2015 | 30.78 | 30.87 | 30.60 | 30.82 | 16,665 | +0.08(+0.27%) |
Mar 12, 2015 | 30.70 | 30.82 | 30.69 | 30.74 | 30,471 | +0.07(+0.22%) |
Mar 11, 2015 | 30.56 | 30.70 | 30.52 | 30.67 | 19,385 | +0.12(+0.39%) |
Mar 10, 2015 | 30.37 | 30.60 | 30.25 | 30.55 | 37,498 | +0.17(+0.56%) |
Mar 09, 2015 | 30.39 | 30.39 | 30.15 | 30.38 | 35,522 | -0.01(-0.03%) |
Mar 06, 2015 | 30.38 | 30.44 | 30.19 | 30.39 | 43,195 | -0.07(-0.23%) |
Mar 05, 2015 | 30.53 | 30.53 | 30.39 | 30.46 | 33,026 | +0.10(+0.33%) |
Mar 04, 2015 | 30.29 | 30.49 | 30.26 | 30.36 | 94,093 | +0.08(+0.26%) |
Mar 03, 2015 | 30.11 | 30.31 | 30.11 | 30.28 | 242,929 | +0.03(+0.10%) |
Mar 02, 2015 | 30.36 | 30.37 | 30.24 | 30.25 | 67,360 | -0.01(-0.03%) |
Feb 27, 2015 | 30.31 | 30.35 | 30.24 | 30.26 | 65,503 | -0.02(-0.07%) |
Feb 26, 2015 | 30.22 | 30.32 | 30.22 | 30.28 | 19,596 | -0.03(-0.10%) |
Feb 25, 2015 | 30.37 | 30.37 | 30.27 | 30.31 | 53,455 | -0.02(-0.07%) |
Feb 24, 2015 | 30.40 | 30.40 | 30.21 | 30.33 | 27,008 | -0.01(-0.03%) |
Feb 23, 2015 | 30.39 | 30.39 | 30.19 | 30.34 | 19,207 | +0.06(+0.20%) |
Feb 20, 2015 | 30.16 | 30.28 | 30.01 | 30.28 | 17,667 | +0.28(+0.93%) |
Feb 19, 2015 | 30.04 | 30.26 | 29.90 | 30.00 | 40,658 | -0.07(-0.23%) |
Feb 18, 2015 | 30.33 | 30.33 | 29.77 | 30.07 | 35,156 | -0.18(-0.60%) |
Feb 17, 2015 | 30.40 | 30.40 | 30.11 | 30.25 | 47,131 | -0.15(-0.49%) |
Feb 13, 2015 | 30.39 | 30.40 | 30.40 | 30.40 | 14,000 | +0.02(+0.07%) |
Feb 12, 2015 | 30.40 | 30.40 | 30.36 | 30.38 | 22,633 | -0.02(-0.07%) |
Feb 11, 2015 | 30.40 | 30.40 | 30.04 | 30.40 | 32,142 | +0.01(+0.03%) |
Feb 10, 2015 | 30.40 | 30.40 | 30.30 | 30.39 | 42,501 | -0.01(-0.03%) |
Feb 09, 2015 | 30.23 | 30.40 | 30.23 | 30.40 | 15,492 | +0.02(+0.07%) |
Feb 06, 2015 | 30.53 | 30.67 | 30.30 | 30.38 | 25,780 | -0.28(-0.91%) |
Feb 05, 2015 | 30.41 | 30.66 | 30.41 | 30.66 | 27,675 | +0.18(+0.59%) |
Feb 04, 2015 | 30.25 | 30.55 | 30.25 | 30.48 | 39,915 | -0.01(-0.03%) |
Feb 03, 2015 | 30.40 | 30.63 | 30.37 | 30.49 | 18,589 | -0.01(-0.03%) |