Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.01 | 30.21 | 29.42 | 29.52 | 2,272,916 | -0.53(-1.76%) |
Apr 29, 2015 | 30.47 | 30.53 | 30.02 | 30.04 | 812,571 | -0.51(-1.66%) |
Apr 28, 2015 | 30.26 | 30.61 | 30.00 | 30.55 | 1,284,224 | +0.17(+0.55%) |
Apr 27, 2015 | 30.91 | 30.91 | 30.31 | 30.38 | 758,009 | -0.41(-1.33%) |
Apr 24, 2015 | 30.61 | 30.85 | 30.38 | 30.79 | 958,590 | +0.15(+0.48%) |
Apr 23, 2015 | 30.68 | 30.76 | 30.42 | 30.65 | 839,755 | -0.15(-0.50%) |
Apr 22, 2015 | 30.81 | 30.91 | 30.59 | 30.80 | 834,778 | +0.00(+0.00%) |
Apr 21, 2015 | 30.93 | 31.00 | 30.60 | 30.80 | 1,300,931 | -0.02(-0.07%) |
Apr 20, 2015 | 30.45 | 30.84 | 30.45 | 30.82 | 1,120,573 | +0.57(+1.88%) |
Apr 17, 2015 | 30.60 | 30.68 | 30.19 | 30.25 | 1,195,215 | -0.61(-1.98%) |
Apr 16, 2015 | 31.24 | 31.27 | 30.81 | 30.86 | 956,863 | -0.51(-1.64%) |
Apr 15, 2015 | 31.48 | 31.70 | 31.38 | 31.38 | 932,423 | -0.06(-0.18%) |
Apr 14, 2015 | 31.16 | 31.45 | 30.94 | 31.43 | 928,135 | +0.24(+0.76%) |
Apr 13, 2015 | 31.39 | 31.49 | 31.18 | 31.20 | 1,106,705 | -0.26(-0.84%) |
Apr 10, 2015 | 31.75 | 31.75 | 31.39 | 31.46 | 1,021,719 | -0.23(-0.72%) |
Apr 09, 2015 | 31.92 | 32.04 | 31.60 | 31.69 | 1,241,725 | -0.26(-0.80%) |
Apr 08, 2015 | 31.76 | 32.00 | 31.63 | 31.95 | 1,112,250 | +0.19(+0.59%) |
Apr 07, 2015 | 31.84 | 32.00 | 31.73 | 31.76 | 935,341 | -0.08(-0.24%) |
Apr 06, 2015 | 31.76 | 32.02 | 31.72 | 31.84 | 1,452,966 | -0.08(-0.26%) |
Apr 02, 2015 | 31.75 | 31.92 | 31.92 | 31.92 | 841,772 | +0.22(+0.68%) |
Apr 01, 2015 | 31.97 | 32.07 | 31.60 | 31.70 | 1,156,379 | -0.33(-1.02%) |
Mar 31, 2015 | 31.88 | 32.31 | 31.79 | 32.03 | 1,067,694 | +0.07(+0.22%) |
Mar 30, 2015 | 31.78 | 32.09 | 31.67 | 31.96 | 916,208 | +0.44(+1.39%) |
Mar 27, 2015 | 31.25 | 31.63 | 31.18 | 31.52 | 749,205 | +0.28(+0.89%) |
Mar 26, 2015 | 31.50 | 31.56 | 31.16 | 31.25 | 831,049 | -0.45(-1.43%) |
Mar 25, 2015 | 32.14 | 32.32 | 31.69 | 31.70 | 1,377,884 | -0.47(-1.45%) |
Mar 24, 2015 | 32.14 | 32.46 | 32.00 | 32.16 | 1,363,070 | -0.01(-0.04%) |
Mar 23, 2015 | 32.23 | 32.63 | 32.16 | 32.18 | 1,299,885 | -0.08(-0.26%) |
Mar 20, 2015 | 32.04 | 32.42 | 31.79 | 32.26 | 5,765,127 | +0.22(+0.69%) |
Mar 19, 2015 | 32.08 | 32.29 | 31.93 | 32.04 | 1,266,406 | +0.00(+0.00%) |
Mar 18, 2015 | 31.65 | 32.16 | 31.47 | 32.04 | 1,207,851 | +0.29(+0.92%) |
Mar 17, 2015 | 31.76 | 31.86 | 31.64 | 31.75 | 1,153,100 | -0.10(-0.31%) |
Mar 16, 2015 | 31.68 | 32.16 | 31.64 | 31.84 | 1,622,274 | +0.24(+0.77%) |
Mar 13, 2015 | 30.75 | 31.78 | 30.54 | 31.60 | 3,220,865 | +0.98(+3.20%) |
Mar 12, 2015 | 30.59 | 30.75 | 30.54 | 30.62 | 3,243,566 | +0.02(+0.07%) |
Mar 11, 2015 | 30.72 | 30.81 | 30.55 | 30.60 | 891,525 | -0.09(-0.29%) |
Mar 10, 2015 | 30.81 | 30.93 | 30.64 | 30.69 | 1,214,645 | -0.41(-1.31%) |
Mar 09, 2015 | 30.99 | 31.18 | 30.81 | 31.10 | 1,912,760 | +0.09(+0.29%) |
Mar 06, 2015 | 31.37 | 31.51 | 30.96 | 31.01 | 1,223,555 | -0.56(-1.77%) |
Mar 05, 2015 | 31.35 | 31.64 | 31.20 | 31.57 | 1,148,448 | +0.26(+0.82%) |
Mar 04, 2015 | 31.39 | 31.57 | 30.89 | 31.31 | 1,445,274 | -0.26(-0.83%) |
Mar 03, 2015 | 31.61 | 31.68 | 31.29 | 31.57 | 1,672,815 | -0.05(-0.15%) |
Mar 02, 2015 | 31.40 | 31.69 | 31.32 | 31.62 | 1,378,464 | +0.53(+1.71%) |
Feb 27, 2015 | 31.18 | 31.37 | 31.02 | 31.09 | 1,305,617 | -0.02(-0.07%) |
Feb 26, 2015 | 31.19 | 31.29 | 31.05 | 31.11 | 824,874 | -0.09(-0.29%) |
Feb 25, 2015 | 31.28 | 31.54 | 31.12 | 31.20 | 887,354 | -0.06(-0.20%) |
Feb 24, 2015 | 31.12 | 31.28 | 31.07 | 31.26 | 1,107,653 | +0.17(+0.55%) |
Feb 23, 2015 | 30.83 | 31.11 | 30.76 | 31.09 | 1,050,199 | +0.19(+0.60%) |
Feb 20, 2015 | 30.56 | 30.90 | 30.45 | 30.90 | 860,058 | +0.31(+1.02%) |
Feb 19, 2015 | 30.72 | 30.79 | 30.57 | 30.59 | 1,263,269 | -0.22(-0.72%) |
Feb 18, 2015 | 30.63 | 30.88 | 30.60 | 30.81 | 1,228,905 | -0.01(-0.02%) |
Feb 17, 2015 | 30.82 | 30.99 | 30.59 | 30.82 | 1,650,541 | -0.17(-0.53%) |
Feb 13, 2015 | 30.79 | 30.99 | 30.99 | 30.99 | 810,876 | +0.12(+0.38%) |
Feb 12, 2015 | 30.33 | 30.94 | 30.29 | 30.87 | 1,453,264 | +0.63(+2.08%) |
Feb 11, 2015 | 30.38 | 30.57 | 30.02 | 30.24 | 1,226,650 | -0.09(-0.30%) |
Feb 10, 2015 | 30.33 | 30.59 | 30.15 | 30.33 | 1,277,098 | +0.24(+0.80%) |
Feb 09, 2015 | 29.90 | 30.25 | 29.90 | 30.09 | 1,424,995 | +0.03(+0.09%) |
Feb 06, 2015 | 29.99 | 30.13 | 29.79 | 30.06 | 1,970,353 | -0.07(-0.23%) |
Feb 05, 2015 | 30.30 | 30.38 | 30.10 | 30.13 | 1,251,872 | -0.10(-0.32%) |
Feb 04, 2015 | 30.01 | 30.48 | 30.01 | 30.23 | 1,649,041 | +0.19(+0.62%) |
Feb 03, 2015 | 29.59 | 30.13 | 29.47 | 30.04 | 3,071,788 | +0.38(+1.28%) |