Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.59 | 31.59 | 31.15 | 31.16 | 132,130 | -0.80(-2.50%) |
Apr 29, 2015 | 32.26 | 32.34 | 31.86 | 31.96 | 235,841 | -0.47(-1.45%) |
Apr 28, 2015 | 32.69 | 32.72 | 32.21 | 32.43 | 109,839 | -0.12(-0.37%) |
Apr 27, 2015 | 32.69 | 32.96 | 32.50 | 32.55 | 102,336 | -0.02(-0.06%) |
Apr 24, 2015 | 32.37 | 32.61 | 32.37 | 32.57 | 629,135 | +0.40(+1.24%) |
Apr 23, 2015 | 32.21 | 32.32 | 32.00 | 32.17 | 190,584 | -0.04(-0.12%) |
Apr 22, 2015 | 32.14 | 32.30 | 32.10 | 32.21 | 422,628 | +0.37(+1.16%) |
Apr 21, 2015 | 31.70 | 31.85 | 31.70 | 31.84 | 76,932 | -0.06(-0.19%) |
Apr 20, 2015 | 31.91 | 31.94 | 31.75 | 31.90 | 201,792 | -0.03(-0.09%) |
Apr 17, 2015 | 31.91 | 32.15 | 31.76 | 31.93 | 195,882 | -0.16(-0.50%) |
Apr 16, 2015 | 31.95 | 32.24 | 31.95 | 32.09 | 373,618 | +0.25(+0.79%) |
Apr 15, 2015 | 31.75 | 32.15 | 31.75 | 31.84 | 252,463 | +0.62(+1.99%) |
Apr 14, 2015 | 30.90 | 31.25 | 30.90 | 31.22 | 1,273,831 | +0.77(+2.53%) |
Apr 13, 2015 | 30.21 | 30.60 | 30.21 | 30.45 | 156,848 | +0.47(+1.57%) |
Apr 10, 2015 | 29.92 | 30.00 | 29.85 | 29.98 | 214,050 | +0.28(+0.94%) |
Apr 09, 2015 | 29.65 | 29.72 | 29.49 | 29.70 | 123,927 | -0.19(-0.64%) |
Apr 08, 2015 | 29.80 | 29.90 | 29.70 | 29.89 | 204,249 | +0.29(+0.98%) |
Apr 07, 2015 | 29.63 | 29.72 | 29.53 | 29.60 | 88,245 | +0.22(+0.75%) |
Apr 06, 2015 | 29.30 | 29.45 | 29.29 | 29.38 | 131,730 | +0.18(+0.61%) |
Apr 02, 2015 | 29.20 | 29.20 | 29.20 | 0 | +0.11(+0.40%) | |
Apr 01, 2015 | 29.14 | 29.14 | 28.90 | 29.09 | 176,697 | +0.01(+0.03%) |
Mar 31, 2015 | 29.07 | 29.18 | 28.94 | 29.07 | 207,544 | +0.05(+0.19%) |
Mar 30, 2015 | 29.00 | 29.19 | 29.00 | 29.02 | 150,049 | -0.17(-0.58%) |
Mar 27, 2015 | 28.88 | 29.25 | 28.88 | 29.19 | 123,641 | +0.12(+0.43%) |
Mar 26, 2015 | 28.93 | 29.18 | 28.72 | 29.07 | 121,505 | +0.01(+0.02%) |
Mar 25, 2015 | 29.25 | 29.38 | 29.03 | 29.06 | 85,546 | -0.11(-0.38%) |
Mar 24, 2015 | 29.41 | 29.41 | 29.09 | 29.17 | 252,587 | -0.16(-0.55%) |
Mar 23, 2015 | 29.39 | 29.52 | 29.27 | 29.33 | 124,678 | +0.08(+0.27%) |
Mar 20, 2015 | 29.38 | 29.50 | 29.15 | 29.25 | 904,738 | +0.20(+0.69%) |
Mar 19, 2015 | 29.09 | 29.14 | 28.98 | 29.05 | 159,910 | +0.00(+0.00%) |
Mar 18, 2015 | 28.54 | 29.08 | 28.54 | 29.05 | 180,415 | +0.25(+0.87%) |
Mar 17, 2015 | 28.92 | 28.58 | 28.80 | 111,166 | -0.28(-0.96%) | |
Mar 16, 2015 | 28.95 | 29.20 | 28.90 | 29.08 | 132,249 | +0.21(+0.73%) |
Mar 13, 2015 | 29.10 | 29.10 | 28.75 | 28.87 | 84,523 | -0.18(-0.62%) |
Mar 12, 2015 | 28.78 | 29.05 | 28.78 | 29.05 | 126,194 | +0.70(+2.45%) |
Mar 11, 2015 | 28.45 | 28.50 | 28.26 | 28.36 | 104,367 | -0.04(-0.12%) |
Mar 10, 2015 | 28.12 | 28.45 | 28.04 | 28.39 | 94,701 | -0.30(-1.05%) |
Mar 09, 2015 | 28.86 | 28.87 | 28.60 | 28.69 | 289,213 | -0.31(-1.07%) |
Mar 06, 2015 | 29.37 | 29.37 | 28.94 | 29.00 | 218,084 | -0.60(-2.01%) |
Mar 05, 2015 | 29.86 | 29.88 | 29.50 | 29.59 | 181,078 | -0.29(-0.97%) |
Mar 04, 2015 | 29.94 | 29.35 | 29.89 | 440,561 | +0.06(+0.18%) | |
Mar 03, 2015 | 30.32 | 30.32 | 29.84 | 29.83 | 400,823 | -0.89(-2.90%) |
Mar 02, 2015 | 30.71 | 30.84 | 30.58 | 30.72 | 362,396 | -0.06(-0.19%) |
Feb 27, 2015 | 31.02 | 31.02 | 30.71 | 30.78 | 215,322 | -0.35(-1.12%) |
Feb 26, 2015 | 31.15 | 31.29 | 30.96 | 31.13 | 168,692 | +0.27(+0.87%) |
Feb 25, 2015 | 30.65 | 30.91 | 30.60 | 30.86 | 579,619 | +0.87(+2.90%) |
Feb 24, 2015 | 29.82 | 30.07 | 29.59 | 29.99 | 934,849 | +0.48(+1.63%) |
Feb 23, 2015 | 29.69 | 29.76 | 29.48 | 29.51 | 344,417 | -0.08(-0.27%) |
Feb 20, 2015 | 29.56 | 29.62 | 29.51 | 29.59 | 181,461 | +0.07(+0.24%) |
Feb 19, 2015 | 29.54 | 29.65 | 29.41 | 29.52 | 135,904 | -0.03(-0.10%) |
Feb 18, 2015 | 29.57 | 29.68 | 29.47 | 29.55 | 278,672 | -0.14(-0.47%) |
Feb 17, 2015 | 29.76 | 29.77 | 29.62 | 29.69 | 233,328 | -0.26(-0.88%) |
Feb 13, 2015 | 29.95 | 29.95 | 29.95 | 0 | +0.08(+0.28%) | |
Feb 12, 2015 | 29.69 | 29.90 | 29.55 | 29.87 | 242,123 | +0.06(+0.20%) |
Feb 11, 2015 | 29.86 | 29.88 | 29.70 | 29.81 | 161,170 | +0.16(+0.54%) |
Feb 10, 2015 | 29.68 | 29.80 | 29.45 | 29.65 | 139,913 | -0.19(-0.62%) |
Feb 09, 2015 | 29.83 | 30.03 | 29.80 | 29.84 | 200,054 | +0.01(+0.02%) |
Feb 06, 2015 | 30.00 | 30.08 | 29.79 | 29.83 | 182,914 | +0.11(+0.37%) |
Feb 05, 2015 | 29.83 | 30.00 | 29.60 | 29.72 | 412,351 | +0.00(+0.00%) |
Feb 04, 2015 | 29.79 | 29.99 | 29.71 | 29.72 | 213,018 | -0.17(-0.57%) |
Feb 03, 2015 | 29.83 | 29.96 | 29.69 | 29.89 | 263,753 | -0.34(-1.12%) |