Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.33 | 30.73 | 29.51 | 30.19 | 354,405 | -0.15(-0.51%) |
Apr 29, 2015 | 28.69 | 30.91 | 28.16 | 30.34 | 471,805 | +0.99(+3.36%) |
Apr 28, 2015 | 28.30 | 29.40 | 28.22 | 29.35 | 329,516 | +0.74(+2.58%) |
Apr 27, 2015 | 29.40 | 29.68 | 28.10 | 28.62 | 690,736 | -1.33(-4.43%) |
Apr 24, 2015 | 30.53 | 30.77 | 29.26 | 29.94 | 924,969 | -0.93(-3.02%) |
Apr 23, 2015 | 31.12 | 31.44 | 30.05 | 30.87 | 393,059 | -0.23(-0.76%) |
Apr 22, 2015 | 30.68 | 31.14 | 30.63 | 31.11 | 286,017 | +0.30(+0.98%) |
Apr 21, 2015 | 31.64 | 31.64 | 30.28 | 30.81 | 358,817 | -0.87(-2.75%) |
Apr 20, 2015 | 31.90 | 32.41 | 31.21 | 31.68 | 182,666 | -0.14(-0.45%) |
Apr 17, 2015 | 32.99 | 33.20 | 31.03 | 31.82 | 524,405 | -1.38(-4.17%) |
Apr 16, 2015 | 32.86 | 33.88 | 32.68 | 33.20 | 428,016 | -0.04(-0.13%) |
Apr 15, 2015 | 31.59 | 33.55 | 31.54 | 33.25 | 709,186 | +1.10(+3.42%) |
Apr 14, 2015 | 31.06 | 32.25 | 31.05 | 32.15 | 426,027 | +1.11(+3.57%) |
Apr 13, 2015 | 30.03 | 31.13 | 29.55 | 31.04 | 304,346 | +0.86(+2.83%) |
Apr 10, 2015 | 30.91 | 30.98 | 30.06 | 30.18 | 304,743 | -0.71(-2.31%) |
Apr 09, 2015 | 30.35 | 30.94 | 30.16 | 30.90 | 191,176 | +0.45(+1.49%) |
Apr 08, 2015 | 31.47 | 31.73 | 30.12 | 30.44 | 292,303 | -0.89(-2.84%) |
Apr 07, 2015 | 31.77 | 32.27 | 31.25 | 31.33 | 255,745 | -0.58(-1.81%) |
Apr 06, 2015 | 30.75 | 32.09 | 30.38 | 31.91 | 415,429 | +1.29(+4.22%) |
Apr 02, 2015 | 29.51 | 30.62 | 30.62 | 30.62 | 237,392 | +0.72(+2.41%) |
Apr 01, 2015 | 29.97 | 30.14 | 29.42 | 29.90 | 339,075 | +0.49(+1.65%) |
Mar 31, 2015 | 30.29 | 30.45 | 29.35 | 29.41 | 616,933 | -1.24(-4.05%) |
Mar 30, 2015 | 31.53 | 31.69 | 30.11 | 30.65 | 274,382 | -0.29(-0.92%) |
Mar 27, 2015 | 30.81 | 31.63 | 30.46 | 30.94 | 226,964 | -0.11(-0.35%) |
Mar 26, 2015 | 31.87 | 31.95 | 29.99 | 31.05 | 632,481 | -0.39(-1.23%) |
Mar 25, 2015 | 31.09 | 32.27 | 30.60 | 31.43 | 607,327 | +0.46(+1.49%) |
Mar 24, 2015 | 30.53 | 31.20 | 29.81 | 30.97 | 288,687 | +0.49(+1.60%) |
Mar 23, 2015 | 30.43 | 31.33 | 30.03 | 30.49 | 307,294 | -0.05(-0.16%) |
Mar 20, 2015 | 29.66 | 30.54 | 29.36 | 30.54 | 511,398 | +1.18(+4.03%) |
Mar 19, 2015 | 29.05 | 29.63 | 28.92 | 29.35 | 301,863 | -0.31(-1.05%) |
Mar 18, 2015 | 27.79 | 29.77 | 27.55 | 29.66 | 357,374 | +1.58(+5.61%) |
Mar 17, 2015 | 27.47 | 28.72 | 27.27 | 28.09 | 290,957 | +0.55(+2.01%) |
Mar 16, 2015 | 27.52 | 28.24 | 27.38 | 27.53 | 500,755 | -0.70(-2.49%) |
Mar 13, 2015 | 29.03 | 29.03 | 27.48 | 28.24 | 425,617 | -0.82(-2.83%) |
Mar 12, 2015 | 29.18 | 29.75 | 28.87 | 29.06 | 223,718 | +0.12(+0.41%) |
Mar 11, 2015 | 27.94 | 29.32 | 27.80 | 28.94 | 333,116 | +0.77(+2.74%) |
Mar 10, 2015 | 28.87 | 29.07 | 27.91 | 28.17 | 654,695 | -1.18(-4.03%) |
Mar 09, 2015 | 29.06 | 30.19 | 29.02 | 29.35 | 217,544 | +0.29(+1.01%) |
Mar 06, 2015 | 29.61 | 30.19 | 28.93 | 29.06 | 273,089 | -0.82(-2.75%) |
Mar 05, 2015 | 30.50 | 30.50 | 29.66 | 29.88 | 270,202 | -0.62(-2.03%) |
Mar 04, 2015 | 29.47 | 31.12 | 28.96 | 30.50 | 297,155 | +1.15(+3.91%) |
Mar 03, 2015 | 29.25 | 29.53 | 29.25 | 29.35 | 495,688 | +0.13(+0.46%) |
Mar 02, 2015 | 30.51 | 30.51 | 28.92 | 29.22 | 558,277 | -1.30(-4.26%) |
Feb 27, 2015 | 29.77 | 31.15 | 29.55 | 30.52 | 300,116 | +0.99(+3.35%) |
Feb 26, 2015 | 30.10 | 30.43 | 29.44 | 29.53 | 309,114 | -0.35(-1.18%) |
Feb 25, 2015 | 30.54 | 30.61 | 29.77 | 29.88 | 413,101 | -0.73(-2.38%) |
Feb 24, 2015 | 30.97 | 31.05 | 30.29 | 30.61 | 277,647 | -0.29(-0.95%) |
Feb 23, 2015 | 30.79 | 31.15 | 29.98 | 30.91 | 441,649 | -0.25(-0.81%) |
Feb 20, 2015 | 31.19 | 31.84 | 30.79 | 31.16 | 266,868 | -0.12(-0.38%) |
Feb 19, 2015 | 31.77 | 31.77 | 30.62 | 31.27 | 403,856 | -0.98(-3.04%) |
Feb 18, 2015 | 32.05 | 32.57 | 31.21 | 32.26 | 542,215 | -0.28(-0.85%) |
Feb 17, 2015 | 31.87 | 32.93 | 31.70 | 32.53 | 374,801 | +0.76(+2.40%) |
Feb 13, 2015 | 31.69 | 31.77 | 31.77 | 31.77 | 462,861 | +0.83(+2.68%) |
Feb 12, 2015 | 30.62 | 31.22 | 30.06 | 30.94 | 281,265 | +1.30(+4.39%) |
Feb 11, 2015 | 30.91 | 30.92 | 29.40 | 29.64 | 445,560 | -1.53(-4.92%) |
Feb 10, 2015 | 33.07 | 33.07 | 30.61 | 31.17 | 467,414 | -1.54(-4.72%) |
Feb 09, 2015 | 32.50 | 33.55 | 32.04 | 32.72 | 737,123 | +0.95(+2.98%) |
Feb 06, 2015 | 31.83 | 33.46 | 31.49 | 31.77 | 731,258 | +0.31(+0.99%) |
Feb 05, 2015 | 29.44 | 31.85 | 29.29 | 31.46 | 599,010 | +2.42(+8.35%) |
Feb 04, 2015 | 29.35 | 30.03 | 28.44 | 29.04 | 708,634 | -1.01(-3.38%) |
Feb 03, 2015 | 28.68 | 30.78 | 28.21 | 30.05 | 1,415,953 | +2.78(+10.21%) |