Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.40 | 29.74 | 29.01 | 29.07 | 776,508 | -0.47(-1.60%) |
Apr 29, 2015 | 30.11 | 30.16 | 29.41 | 29.55 | 834,201 | -0.63(-2.09%) |
Apr 28, 2015 | 28.37 | 31.18 | 28.37 | 30.18 | 3,046,638 | +1.36(+4.73%) |
Apr 27, 2015 | 29.10 | 29.24 | 28.59 | 28.81 | 778,967 | -0.25(-0.86%) |
Apr 24, 2015 | 28.85 | 29.20 | 28.77 | 29.06 | 792,049 | +0.29(+1.02%) |
Apr 23, 2015 | 28.76 | 28.87 | 28.62 | 28.77 | 562,730 | -0.06(-0.21%) |
Apr 22, 2015 | 28.68 | 28.88 | 28.43 | 28.83 | 781,239 | +0.15(+0.51%) |
Apr 21, 2015 | 28.54 | 28.69 | 28.47 | 28.68 | 1,289,120 | +0.23(+0.82%) |
Apr 20, 2015 | 28.55 | 28.82 | 28.42 | 28.45 | 486,856 | +0.07(+0.24%) |
Apr 17, 2015 | 28.34 | 28.53 | 28.27 | 28.38 | 457,829 | -0.19(-0.66%) |
Apr 16, 2015 | 28.40 | 28.60 | 28.27 | 28.57 | 843,200 | +0.10(+0.36%) |
Apr 15, 2015 | 28.84 | 29.00 | 28.44 | 28.47 | 556,716 | -0.28(-0.99%) |
Apr 14, 2015 | 28.88 | 28.90 | 28.46 | 28.75 | 626,908 | -0.16(-0.54%) |
Apr 13, 2015 | 29.01 | 29.14 | 28.88 | 28.91 | 474,557 | -0.07(-0.24%) |
Apr 10, 2015 | 29.02 | 29.19 | 28.83 | 28.98 | 400,827 | +0.06(+0.21%) |
Apr 09, 2015 | 28.75 | 28.99 | 28.65 | 28.92 | 738,636 | +0.17(+0.60%) |
Apr 08, 2015 | 29.05 | 29.16 | 28.68 | 28.74 | 785,891 | -0.31(-1.07%) |
Apr 07, 2015 | 29.06 | 29.26 | 28.98 | 29.05 | 502,743 | +0.03(+0.12%) |
Apr 06, 2015 | 28.98 | 29.10 | 28.84 | 29.02 | 494,737 | -0.03(-0.12%) |
Apr 02, 2015 | 28.95 | 29.05 | 29.05 | 29.05 | 369,070 | +0.17(+0.60%) |
Apr 01, 2015 | 29.19 | 29.19 | 28.68 | 28.88 | 667,626 | -0.29(-1.00%) |
Mar 31, 2015 | 29.58 | 29.69 | 29.11 | 29.18 | 697,024 | -0.50(-1.68%) |
Mar 30, 2015 | 29.64 | 29.92 | 29.50 | 29.68 | 546,278 | +0.23(+0.79%) |
Mar 27, 2015 | 29.17 | 29.48 | 29.12 | 29.44 | 297,426 | +0.34(+1.16%) |
Mar 26, 2015 | 29.19 | 29.30 | 29.00 | 29.11 | 419,442 | -0.13(-0.44%) |
Mar 25, 2015 | 29.50 | 29.82 | 29.19 | 29.24 | 541,442 | -0.28(-0.93%) |
Mar 24, 2015 | 29.68 | 29.73 | 29.45 | 29.51 | 338,259 | -0.10(-0.35%) |
Mar 23, 2015 | 29.50 | 29.74 | 29.44 | 29.62 | 443,103 | +0.13(+0.44%) |
Mar 20, 2015 | 29.62 | 29.69 | 29.34 | 29.49 | 944,561 | +0.03(+0.09%) |
Mar 19, 2015 | 29.15 | 29.56 | 29.15 | 29.46 | 454,311 | +0.19(+0.65%) |
Mar 18, 2015 | 28.88 | 29.41 | 28.70 | 29.27 | 538,746 | +0.30(+1.04%) |
Mar 17, 2015 | 28.86 | 29.06 | 28.76 | 28.97 | 475,490 | -0.03(-0.12%) |
Mar 16, 2015 | 28.97 | 29.34 | 28.81 | 29.00 | 418,985 | +0.20(+0.69%) |
Mar 13, 2015 | 29.05 | 29.09 | 28.44 | 28.80 | 403,568 | -0.26(-0.89%) |
Mar 12, 2015 | 28.91 | 29.06 | 28.71 | 29.06 | 357,331 | +0.48(+1.67%) |
Mar 11, 2015 | 28.60 | 28.78 | 28.40 | 28.59 | 509,023 | -0.01(-0.03%) |
Mar 10, 2015 | 28.65 | 28.85 | 28.47 | 28.60 | 378,298 | -0.37(-1.27%) |
Mar 09, 2015 | 29.02 | 29.10 | 28.81 | 28.96 | 432,473 | +0.01(+0.03%) |
Mar 06, 2015 | 29.28 | 29.33 | 28.74 | 28.96 | 544,950 | -0.52(-1.77%) |
Mar 05, 2015 | 29.92 | 29.98 | 29.43 | 29.48 | 631,838 | -0.45(-1.49%) |
Mar 04, 2015 | 30.11 | 30.23 | 29.81 | 29.92 | 404,261 | -0.31(-1.02%) |
Mar 03, 2015 | 30.56 | 30.56 | 30.19 | 30.23 | 392,571 | -0.47(-1.53%) |
Mar 02, 2015 | 30.59 | 30.85 | 30.41 | 30.70 | 257,302 | +0.19(+0.62%) |
Feb 27, 2015 | 30.58 | 30.69 | 30.45 | 30.51 | 316,400 | -0.21(-0.67%) |
Feb 26, 2015 | 30.52 | 30.76 | 30.50 | 30.72 | 318,246 | +0.15(+0.48%) |
Feb 25, 2015 | 30.46 | 30.59 | 30.34 | 30.57 | 368,831 | +0.03(+0.11%) |
Feb 24, 2015 | 30.34 | 30.57 | 30.22 | 30.54 | 362,580 | +0.21(+0.71%) |
Feb 23, 2015 | 30.09 | 30.33 | 29.81 | 30.32 | 551,276 | +0.21(+0.68%) |
Feb 20, 2015 | 29.60 | 30.13 | 29.28 | 30.12 | 536,614 | +0.50(+1.70%) |
Feb 19, 2015 | 29.74 | 29.78 | 29.19 | 29.61 | 734,252 | -0.17(-0.57%) |
Feb 18, 2015 | 30.24 | 30.68 | 29.30 | 29.79 | 995,057 | -0.70(-2.30%) |
Feb 17, 2015 | 30.96 | 30.99 | 30.49 | 30.49 | 648,835 | -0.31(-1.00%) |
Feb 13, 2015 | 30.81 | 30.79 | 30.79 | 30.79 | 472,739 | +0.03(+0.08%) |
Feb 12, 2015 | 30.85 | 30.85 | 30.54 | 30.77 | 352,496 | +0.13(+0.42%) |
Feb 11, 2015 | 30.65 | 30.76 | 30.42 | 30.64 | 368,150 | +0.02(+0.06%) |
Feb 10, 2015 | 30.54 | 30.65 | 30.30 | 30.62 | 521,775 | +0.25(+0.82%) |
Feb 09, 2015 | 30.60 | 30.70 | 30.24 | 30.38 | 445,453 | -0.23(-0.75%) |
Feb 06, 2015 | 30.78 | 31.10 | 30.48 | 30.61 | 556,123 | -0.01(-0.03%) |
Feb 05, 2015 | 30.18 | 30.69 | 30.15 | 30.62 | 286,559 | +0.61(+2.02%) |
Feb 04, 2015 | 29.95 | 30.32 | 29.92 | 30.01 | 324,670 | -0.02(-0.06%) |
Feb 03, 2015 | 29.95 | 30.09 | 29.74 | 30.02 | 331,980 | +0.34(+1.15%) |