Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.93 | 31.24 | 30.51 | 30.88 | 125,591 | -0.15(-0.47%) |
Apr 29, 2015 | 33.08 | 33.22 | 30.81 | 31.03 | 289,296 | -2.27(-6.83%) |
Apr 28, 2015 | 33.08 | 33.51 | 32.50 | 33.30 | 196,238 | +0.29(+0.89%) |
Apr 27, 2015 | 32.76 | 33.50 | 32.60 | 33.00 | 253,800 | +0.42(+1.29%) |
Apr 24, 2015 | 32.27 | 32.63 | 32.27 | 32.58 | 277,406 | +0.45(+1.40%) |
Apr 23, 2015 | 31.82 | 32.43 | 31.77 | 32.13 | 305,857 | +0.40(+1.27%) |
Apr 22, 2015 | 32.52 | 32.62 | 31.42 | 31.73 | 251,366 | -0.69(-2.12%) |
Apr 21, 2015 | 32.52 | 32.81 | 32.26 | 32.42 | 219,611 | -0.06(-0.18%) |
Apr 20, 2015 | 32.17 | 32.95 | 32.17 | 32.48 | 282,691 | +0.40(+1.25%) |
Apr 17, 2015 | 32.68 | 33.07 | 32.03 | 32.07 | 319,002 | -0.80(-2.44%) |
Apr 16, 2015 | 32.86 | 33.26 | 32.84 | 32.88 | 173,580 | +0.03(+0.09%) |
Apr 15, 2015 | 33.21 | 33.21 | 32.53 | 32.85 | 382,670 | -0.29(-0.89%) |
Apr 14, 2015 | 32.52 | 33.16 | 32.42 | 33.14 | 390,515 | +0.67(+2.05%) |
Apr 13, 2015 | 32.29 | 32.92 | 32.18 | 32.48 | 351,929 | +0.14(+0.42%) |
Apr 10, 2015 | 31.20 | 32.57 | 30.80 | 32.34 | 463,363 | +1.27(+4.10%) |
Apr 09, 2015 | 31.01 | 31.23 | 30.17 | 31.06 | 453,260 | +0.31(+1.02%) |
Apr 08, 2015 | 30.51 | 32.32 | 30.10 | 30.75 | 1,674,348 | +0.73(+2.45%) |
Apr 07, 2015 | 30.56 | 30.94 | 29.60 | 30.02 | 926,372 | -0.44(-1.45%) |
Apr 06, 2015 | 29.50 | 30.58 | 29.50 | 30.46 | 348,595 | +0.94(+3.19%) |
Apr 02, 2015 | 29.06 | 29.52 | 29.52 | 29.52 | 308,175 | +0.36(+1.24%) |
Apr 01, 2015 | 29.91 | 30.07 | 29.05 | 29.15 | 331,958 | -0.69(-2.30%) |
Mar 31, 2015 | 29.74 | 30.27 | 29.50 | 29.84 | 239,774 | +0.03(+0.10%) |
Mar 30, 2015 | 29.55 | 30.35 | 29.55 | 29.81 | 149,879 | +0.24(+0.83%) |
Mar 27, 2015 | 29.38 | 30.02 | 29.22 | 29.57 | 215,412 | +0.17(+0.57%) |
Mar 26, 2015 | 29.59 | 30.11 | 29.08 | 29.40 | 290,041 | -0.29(-0.99%) |
Mar 25, 2015 | 30.53 | 31.07 | 29.59 | 29.69 | 299,661 | -0.78(-2.57%) |
Mar 24, 2015 | 31.34 | 31.63 | 30.37 | 30.48 | 220,798 | -0.86(-2.75%) |
Mar 23, 2015 | 31.54 | 31.92 | 31.01 | 31.34 | 245,907 | -0.17(-0.53%) |
Mar 20, 2015 | 31.82 | 32.48 | 31.08 | 31.51 | 341,459 | -0.06(-0.19%) |
Mar 19, 2015 | 30.02 | 31.89 | 30.02 | 31.56 | 404,687 | +1.40(+4.64%) |
Mar 18, 2015 | 30.37 | 31.15 | 29.61 | 30.16 | 362,907 | -0.27(-0.90%) |
Mar 17, 2015 | 30.24 | 30.61 | 30.03 | 30.44 | 224,247 | +0.03(+0.10%) |
Mar 16, 2015 | 30.26 | 30.71 | 29.93 | 30.41 | 384,182 | +0.08(+0.26%) |
Mar 13, 2015 | 30.61 | 30.86 | 29.71 | 30.33 | 275,769 | -0.31(-1.02%) |
Mar 12, 2015 | 29.96 | 30.87 | 29.88 | 30.64 | 202,008 | +0.91(+3.06%) |
Mar 11, 2015 | 30.72 | 30.76 | 29.31 | 29.73 | 392,667 | -1.09(-3.53%) |
Mar 10, 2015 | 30.55 | 30.92 | 30.15 | 30.82 | 228,277 | +0.02(+0.06%) |
Mar 09, 2015 | 30.24 | 30.85 | 29.85 | 30.80 | 212,247 | +0.56(+1.85%) |
Mar 06, 2015 | 31.22 | 31.61 | 30.01 | 30.24 | 369,900 | -0.94(-3.02%) |
Mar 05, 2015 | 30.48 | 31.20 | 30.46 | 31.18 | 146,936 | +0.87(+2.88%) |
Mar 04, 2015 | 31.03 | 31.35 | 30.01 | 30.31 | 312,068 | -0.70(-2.24%) |
Mar 03, 2015 | 31.06 | 31.74 | 30.17 | 31.01 | 628,571 | -0.02(-0.06%) |
Mar 02, 2015 | 30.21 | 31.05 | 29.91 | 31.03 | 354,894 | +0.46(+1.51%) |
Feb 27, 2015 | 31.60 | 31.75 | 30.41 | 30.56 | 240,482 | -0.86(-2.74%) |
Feb 26, 2015 | 31.11 | 31.72 | 30.98 | 31.43 | 232,945 | +0.62(+2.00%) |
Feb 25, 2015 | 29.87 | 30.99 | 29.77 | 30.81 | 597,057 | +1.34(+4.55%) |
Feb 24, 2015 | 29.82 | 29.95 | 29.34 | 29.47 | 180,407 | -0.20(-0.66%) |
Feb 23, 2015 | 29.68 | 29.93 | 29.34 | 29.66 | 243,519 | -0.20(-0.66%) |
Feb 20, 2015 | 30.04 | 30.15 | 29.40 | 29.86 | 268,190 | -0.07(-0.23%) |
Feb 19, 2015 | 29.63 | 30.05 | 29.47 | 29.93 | 184,743 | +0.11(+0.36%) |
Feb 18, 2015 | 28.96 | 29.88 | 28.70 | 29.82 | 308,231 | +0.91(+3.15%) |
Feb 17, 2015 | 29.03 | 29.17 | 28.88 | 28.91 | 348,077 | +0.00(+0.00%) |
Feb 13, 2015 | 29.12 | 28.91 | 28.91 | 28.91 | 310,420 | -0.12(-0.41%) |
Feb 12, 2015 | 29.60 | 29.60 | 28.89 | 29.03 | 269,937 | -0.27(-0.94%) |
Feb 11, 2015 | 29.38 | 29.54 | 28.93 | 29.30 | 261,061 | -0.01(-0.03%) |
Feb 10, 2015 | 29.55 | 29.55 | 28.96 | 29.31 | 276,165 | +0.06(+0.20%) |
Feb 09, 2015 | 29.17 | 29.47 | 28.90 | 29.25 | 705,288 | +0.07(+0.24%) |
Feb 06, 2015 | 29.51 | 29.88 | 28.77 | 29.18 | 4,108,976 | -0.71(-2.36%) |
Feb 05, 2015 | 29.90 | 30.93 | 29.51 | 29.89 | 364,976 | +0.29(+0.99%) |
Feb 04, 2015 | 28.37 | 30.12 | 27.99 | 29.59 | 163,402 | +1.20(+4.21%) |
Feb 03, 2015 | 27.94 | 29.24 | 27.82 | 28.40 | 492,853 | +1.05(+3.83%) |