Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.95 | 31.20 | 30.53 | 30.72 | 2,526,687 | -0.40(-1.29%) |
Apr 29, 2015 | 30.89 | 31.61 | 30.89 | 31.13 | 3,046,419 | -0.00(-0.01%) |
Apr 28, 2015 | 31.08 | 31.32 | 30.95 | 31.13 | 2,269,598 | -0.02(-0.06%) |
Apr 27, 2015 | 31.33 | 31.57 | 31.01 | 31.15 | 3,190,130 | -0.13(-0.43%) |
Apr 24, 2015 | 31.02 | 31.29 | 30.72 | 31.28 | 2,531,307 | +0.28(+0.91%) |
Apr 23, 2015 | 30.57 | 31.18 | 30.56 | 31.00 | 4,908,808 | +0.31(+1.02%) |
Apr 22, 2015 | 30.52 | 30.79 | 30.33 | 30.69 | 2,667,549 | +0.17(+0.54%) |
Apr 21, 2015 | 30.60 | 30.78 | 30.44 | 30.52 | 2,110,242 | +0.01(+0.03%) |
Apr 20, 2015 | 30.21 | 30.71 | 30.21 | 30.51 | 1,533,274 | +0.46(+1.53%) |
Apr 17, 2015 | 30.18 | 30.29 | 29.90 | 30.05 | 3,774,237 | -0.52(-1.69%) |
Apr 16, 2015 | 30.54 | 30.71 | 30.46 | 30.57 | 1,401,059 | +0.00(+0.00%) |
Apr 15, 2015 | 30.54 | 30.84 | 30.46 | 30.57 | 1,774,863 | +0.05(+0.15%) |
Apr 14, 2015 | 30.29 | 30.77 | 30.29 | 30.52 | 2,809,203 | -0.04(-0.12%) |
Apr 13, 2015 | 30.87 | 30.87 | 30.53 | 30.56 | 3,164,575 | -0.18(-0.60%) |
Apr 10, 2015 | 30.91 | 30.92 | 30.59 | 30.74 | 2,027,438 | -0.06(-0.21%) |
Apr 09, 2015 | 30.71 | 30.91 | 30.43 | 30.81 | 1,767,067 | +0.19(+0.63%) |
Apr 08, 2015 | 30.67 | 30.88 | 30.37 | 30.61 | 2,621,378 | -0.06(-0.18%) |
Apr 07, 2015 | 30.90 | 30.97 | 30.59 | 30.67 | 2,489,255 | -0.17(-0.55%) |
Apr 06, 2015 | 30.45 | 31.00 | 30.33 | 30.84 | 1,901,965 | +0.22(+0.71%) |
Apr 02, 2015 | 30.29 | 30.62 | 30.62 | 30.62 | 2,950,042 | +0.50(+1.65%) |
Apr 01, 2015 | 30.31 | 30.53 | 29.77 | 30.13 | 4,259,371 | -0.17(-0.55%) |
Mar 31, 2015 | 30.52 | 30.82 | 30.25 | 30.29 | 2,751,231 | -0.25(-0.81%) |
Mar 30, 2015 | 30.24 | 30.84 | 30.24 | 30.54 | 3,744,833 | +0.38(+1.27%) |
Mar 27, 2015 | 30.35 | 30.59 | 30.14 | 30.16 | 1,457,225 | -0.25(-0.83%) |
Mar 26, 2015 | 30.72 | 30.72 | 30.21 | 30.41 | 1,925,190 | -0.23(-0.74%) |
Mar 25, 2015 | 31.40 | 31.49 | 30.62 | 30.64 | 1,957,238 | -0.80(-2.54%) |
Mar 24, 2015 | 31.88 | 31.94 | 31.42 | 31.43 | 1,685,592 | -0.49(-1.53%) |
Mar 23, 2015 | 31.64 | 32.07 | 31.64 | 31.92 | 2,002,303 | +0.23(+0.73%) |
Mar 20, 2015 | 31.26 | 31.77 | 30.90 | 31.69 | 3,641,731 | +0.76(+2.44%) |
Mar 19, 2015 | 31.21 | 31.36 | 30.88 | 30.94 | 1,697,347 | -0.27(-0.86%) |
Mar 18, 2015 | 30.38 | 31.26 | 30.30 | 31.20 | 2,440,574 | +0.82(+2.70%) |
Mar 17, 2015 | 30.66 | 30.66 | 30.26 | 30.38 | 2,113,238 | -0.31(-1.02%) |
Mar 16, 2015 | 30.43 | 30.92 | 30.43 | 30.70 | 1,991,968 | +0.31(+1.03%) |
Mar 13, 2015 | 30.60 | 30.84 | 30.04 | 30.38 | 3,575,384 | -0.46(-1.49%) |
Mar 12, 2015 | 30.76 | 30.88 | 30.42 | 30.84 | 4,222,204 | +0.29(+0.95%) |
Mar 11, 2015 | 30.59 | 30.67 | 30.28 | 30.55 | 4,030,125 | -0.05(-0.17%) |
Mar 10, 2015 | 30.82 | 30.86 | 30.43 | 30.60 | 4,936,099 | -0.39(-1.26%) |
Mar 09, 2015 | 30.84 | 31.11 | 30.78 | 31.00 | 2,947,036 | +0.05(+0.15%) |
Mar 06, 2015 | 31.34 | 31.40 | 30.84 | 30.95 | 3,120,437 | -0.41(-1.29%) |
Mar 05, 2015 | 31.54 | 31.60 | 31.28 | 31.36 | 2,644,292 | -0.03(-0.10%) |
Mar 04, 2015 | 31.97 | 31.90 | 31.12 | 31.39 | 2,116,674 | -0.51(-1.60%) |
Mar 03, 2015 | 31.34 | 31.92 | 31.34 | 31.90 | 1,587,747 | +0.34(+1.07%) |
Mar 02, 2015 | 31.07 | 31.62 | 31.07 | 31.56 | 2,603,072 | +0.20(+0.65%) |
Feb 27, 2015 | 31.30 | 31.45 | 30.97 | 31.36 | 2,436,714 | +0.23(+0.72%) |
Feb 26, 2015 | 31.09 | 31.22 | 30.90 | 31.13 | 2,131,839 | -0.15(-0.49%) |
Feb 25, 2015 | 31.45 | 31.65 | 31.22 | 31.29 | 2,134,070 | -0.09(-0.29%) |
Feb 24, 2015 | 31.48 | 31.85 | 31.38 | 31.38 | 2,337,738 | -0.31(-0.99%) |
Feb 23, 2015 | 31.63 | 31.74 | 31.33 | 31.69 | 2,224,915 | +0.12(+0.36%) |
Feb 20, 2015 | 31.28 | 31.58 | 30.98 | 31.58 | 1,620,632 | +0.39(+1.26%) |
Feb 19, 2015 | 31.09 | 31.22 | 30.85 | 31.19 | 1,678,716 | +0.21(+0.68%) |
Feb 18, 2015 | 31.54 | 31.68 | 30.89 | 30.97 | 3,480,980 | -0.35(-1.12%) |
Feb 17, 2015 | 31.00 | 31.32 | 30.81 | 31.32 | 2,573,987 | +0.31(+1.01%) |
Feb 13, 2015 | 31.08 | 31.01 | 31.01 | 31.01 | 3,518,276 | +0.32(+1.04%) |
Feb 12, 2015 | 31.01 | 31.10 | 30.55 | 30.69 | 2,840,540 | -0.23(-0.76%) |
Feb 11, 2015 | 30.49 | 30.94 | 30.41 | 30.93 | 7,674,596 | +0.29(+0.93%) |
Feb 10, 2015 | 30.55 | 30.81 | 30.26 | 30.64 | 5,017,278 | +0.24(+0.79%) |
Feb 09, 2015 | 30.00 | 30.57 | 29.78 | 30.40 | 4,486,738 | +0.40(+1.34%) |
Feb 06, 2015 | 29.43 | 30.24 | 29.24 | 30.00 | 5,759,288 | +0.72(+2.47%) |
Feb 05, 2015 | 29.27 | 29.60 | 29.02 | 29.28 | 10,783,316 | -1.52(-4.94%) |
Feb 04, 2015 | 30.71 | 31.15 | 30.35 | 30.80 | 4,548,804 | +0.10(+0.31%) |
Feb 03, 2015 | 31.33 | 31.33 | 29.94 | 30.70 | 2,853,571 | +0.80(+2.66%) |