Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.00 | 30.08 | 29.06 | 29.28 | 232,560 | -0.74(-2.45%) |
Apr 29, 2015 | 30.72 | 30.72 | 30.02 | 30.02 | 189,917 | -0.58(-1.90%) |
Apr 28, 2015 | 30.64 | 30.70 | 30.31 | 30.60 | 134,743 | -0.08(-0.26%) |
Apr 27, 2015 | 30.61 | 30.81 | 30.33 | 30.68 | 166,879 | +0.15(+0.51%) |
Apr 24, 2015 | 30.52 | 30.66 | 30.32 | 30.53 | 368,789 | +0.11(+0.36%) |
Apr 23, 2015 | 30.42 | 30.89 | 30.31 | 30.42 | 289,116 | -0.01(-0.02%) |
Apr 22, 2015 | 30.38 | 30.64 | 29.88 | 30.42 | 261,794 | +0.04(+0.15%) |
Apr 21, 2015 | 30.33 | 30.62 | 30.31 | 30.38 | 167,361 | +0.07(+0.24%) |
Apr 20, 2015 | 30.38 | 30.61 | 30.22 | 30.31 | 254,723 | +0.01(+0.02%) |
Apr 17, 2015 | 30.14 | 30.35 | 29.97 | 30.30 | 136,948 | -0.05(-0.17%) |
Apr 16, 2015 | 30.40 | 30.56 | 30.05 | 30.35 | 112,376 | -0.05(-0.17%) |
Apr 15, 2015 | 30.81 | 30.81 | 30.37 | 30.40 | 121,222 | -0.24(-0.77%) |
Apr 14, 2015 | 30.76 | 30.82 | 30.58 | 30.64 | 157,341 | -0.04(-0.12%) |
Apr 13, 2015 | 30.97 | 30.99 | 30.67 | 30.67 | 141,108 | -0.30(-0.97%) |
Apr 10, 2015 | 31.17 | 31.28 | 30.84 | 30.97 | 157,512 | +0.02(+0.07%) |
Apr 09, 2015 | 31.25 | 31.42 | 30.82 | 30.95 | 339,371 | -0.36(-1.15%) |
Apr 08, 2015 | 31.46 | 31.64 | 31.31 | 31.31 | 223,117 | -0.16(-0.51%) |
Apr 07, 2015 | 32.07 | 32.07 | 31.44 | 31.47 | 143,847 | -0.60(-1.86%) |
Apr 06, 2015 | 31.86 | 32.30 | 31.86 | 32.07 | 147,670 | +0.26(+0.81%) |
Apr 02, 2015 | 31.67 | 31.81 | 31.81 | 31.81 | 169,761 | +0.07(+0.21%) |
Apr 01, 2015 | 31.78 | 32.00 | 31.51 | 31.75 | 127,647 | -0.10(-0.30%) |
Mar 31, 2015 | 32.12 | 32.24 | 31.73 | 31.84 | 168,061 | -0.26(-0.80%) |
Mar 30, 2015 | 31.77 | 32.19 | 31.75 | 32.10 | 145,516 | +0.42(+1.32%) |
Mar 27, 2015 | 31.69 | 31.80 | 31.39 | 31.68 | 131,579 | +0.12(+0.37%) |
Mar 26, 2015 | 31.59 | 31.82 | 31.45 | 31.56 | 192,210 | -0.10(-0.33%) |
Mar 25, 2015 | 32.59 | 32.59 | 31.65 | 31.67 | 158,713 | -0.82(-2.51%) |
Mar 24, 2015 | 32.73 | 32.97 | 32.46 | 32.48 | 206,981 | -0.30(-0.92%) |
Mar 23, 2015 | 32.76 | 33.11 | 32.49 | 32.78 | 165,894 | +0.07(+0.23%) |
Mar 20, 2015 | 32.08 | 32.95 | 32.08 | 32.71 | 579,590 | +0.72(+2.25%) |
Mar 19, 2015 | 31.62 | 32.21 | 31.62 | 31.99 | 102,416 | +0.17(+0.53%) |
Mar 18, 2015 | 31.34 | 31.90 | 31.14 | 31.82 | 360,750 | +0.51(+1.65%) |
Mar 17, 2015 | 31.24 | 31.39 | 31.13 | 31.31 | 132,658 | +0.08(+0.26%) |
Mar 16, 2015 | 31.03 | 31.40 | 31.01 | 31.22 | 191,604 | +0.37(+1.19%) |
Mar 13, 2015 | 30.80 | 31.09 | 30.69 | 30.86 | 159,915 | -0.07(-0.21%) |
Mar 12, 2015 | 30.31 | 30.95 | 30.19 | 30.92 | 197,419 | +0.83(+2.76%) |
Mar 11, 2015 | 30.01 | 30.36 | 29.74 | 30.09 | 305,632 | +0.19(+0.65%) |
Mar 10, 2015 | 29.68 | 30.18 | 29.62 | 29.90 | 256,254 | +0.24(+0.81%) |
Mar 09, 2015 | 29.55 | 29.85 | 29.33 | 29.66 | 129,194 | +0.31(+1.07%) |
Mar 06, 2015 | 30.16 | 30.16 | 29.33 | 29.34 | 169,998 | -1.13(-3.70%) |
Mar 05, 2015 | 30.44 | 30.70 | 30.34 | 30.47 | 178,187 | +0.13(+0.43%) |
Mar 04, 2015 | 30.39 | 30.54 | 30.18 | 30.34 | 222,348 | -0.15(-0.48%) |
Mar 03, 2015 | 30.12 | 30.51 | 29.99 | 30.48 | 248,452 | +0.26(+0.85%) |
Mar 02, 2015 | 30.09 | 30.59 | 30.09 | 30.23 | 193,775 | +0.22(+0.73%) |
Feb 27, 2015 | 29.71 | 30.26 | 29.71 | 30.01 | 438,286 | +0.18(+0.59%) |
Feb 26, 2015 | 30.21 | 30.30 | 29.79 | 29.83 | 237,223 | -0.36(-1.19%) |
Feb 25, 2015 | 30.54 | 30.72 | 30.15 | 30.19 | 456,632 | -0.34(-1.13%) |
Feb 24, 2015 | 31.36 | 31.36 | 30.39 | 30.54 | 240,343 | -0.63(-2.02%) |
Feb 23, 2015 | 31.27 | 31.41 | 30.73 | 31.16 | 199,830 | -0.07(-0.21%) |
Feb 20, 2015 | 31.02 | 31.32 | 30.94 | 31.23 | 95,427 | +0.25(+0.80%) |
Feb 19, 2015 | 31.68 | 31.71 | 30.88 | 30.98 | 117,724 | -0.63(-1.99%) |
Feb 18, 2015 | 31.13 | 31.82 | 30.75 | 31.61 | 176,293 | +0.51(+1.65%) |
Feb 17, 2015 | 31.22 | 31.50 | 30.95 | 31.10 | 109,002 | -0.01(-0.02%) |
Feb 13, 2015 | 31.41 | 31.11 | 31.11 | 31.11 | 86,801 | -0.32(-1.02%) |
Feb 12, 2015 | 31.16 | 31.46 | 30.92 | 31.43 | 154,167 | +0.41(+1.32%) |
Feb 11, 2015 | 30.89 | 31.16 | 30.78 | 31.02 | 217,971 | +0.06(+0.19%) |
Feb 10, 2015 | 30.98 | 31.17 | 30.57 | 30.96 | 169,470 | +0.01(+0.02%) |
Feb 09, 2015 | 31.16 | 31.49 | 30.93 | 30.95 | 167,163 | -0.20(-0.66%) |
Feb 06, 2015 | 32.37 | 32.43 | 31.12 | 31.16 | 245,723 | -1.19(-3.66%) |
Feb 05, 2015 | 32.10 | 32.43 | 31.98 | 32.34 | 196,983 | +0.40(+1.26%) |
Feb 04, 2015 | 32.05 | 32.24 | 31.88 | 31.94 | 173,943 | -0.12(-0.37%) |
Feb 03, 2015 | 31.98 | 32.18 | 31.82 | 32.06 | 291,306 | -0.07(-0.20%) |