Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.32 | 29.62 | 28.60 | 28.84 | 1,377,124 | -0.61(-2.07%) |
Apr 29, 2015 | 30.85 | 30.94 | 29.31 | 29.45 | 1,704,514 | -1.78(-5.69%) |
Apr 28, 2015 | 30.99 | 31.41 | 30.60 | 31.22 | 605,741 | +0.29(+0.94%) |
Apr 27, 2015 | 31.29 | 31.49 | 30.82 | 30.93 | 650,883 | -0.25(-0.80%) |
Apr 24, 2015 | 31.26 | 31.39 | 31.02 | 31.18 | 634,477 | +0.11(+0.36%) |
Apr 23, 2015 | 30.41 | 31.19 | 30.41 | 31.07 | 480,889 | +0.74(+2.43%) |
Apr 22, 2015 | 30.57 | 30.72 | 30.11 | 30.33 | 392,791 | -0.11(-0.37%) |
Apr 21, 2015 | 30.66 | 30.87 | 30.42 | 30.44 | 487,008 | -0.29(-0.95%) |
Apr 20, 2015 | 30.47 | 30.87 | 30.39 | 30.73 | 405,738 | +0.54(+1.79%) |
Apr 17, 2015 | 30.55 | 30.65 | 30.13 | 30.19 | 615,678 | -0.56(-1.81%) |
Apr 16, 2015 | 30.72 | 31.28 | 30.64 | 30.75 | 684,397 | +0.17(+0.56%) |
Apr 15, 2015 | 30.78 | 31.02 | 30.25 | 30.58 | 426,501 | -0.17(-0.56%) |
Apr 14, 2015 | 30.85 | 30.87 | 30.35 | 30.75 | 432,636 | -0.10(-0.33%) |
Apr 13, 2015 | 30.81 | 31.08 | 30.58 | 30.85 | 595,809 | -0.01(-0.03%) |
Apr 10, 2015 | 30.59 | 30.96 | 30.43 | 30.86 | 353,643 | +0.47(+1.55%) |
Apr 09, 2015 | 30.82 | 31.06 | 30.24 | 30.39 | 531,341 | -0.41(-1.34%) |
Apr 08, 2015 | 30.17 | 31.06 | 30.06 | 30.80 | 677,239 | +0.52(+1.73%) |
Apr 07, 2015 | 30.88 | 31.07 | 30.24 | 30.28 | 742,943 | -0.56(-1.81%) |
Apr 06, 2015 | 30.69 | 31.15 | 30.60 | 30.84 | 478,700 | -0.09(-0.28%) |
Apr 02, 2015 | 30.98 | 30.92 | 30.92 | 30.92 | 443,010 | +0.03(+0.11%) |
Apr 01, 2015 | 31.05 | 31.08 | 30.59 | 30.89 | 385,239 | -0.38(-1.21%) |
Mar 31, 2015 | 31.25 | 31.63 | 31.23 | 31.26 | 483,212 | -0.02(-0.05%) |
Mar 30, 2015 | 31.32 | 31.57 | 31.25 | 31.28 | 389,236 | +0.17(+0.55%) |
Mar 27, 2015 | 31.14 | 31.50 | 30.90 | 31.11 | 480,396 | +0.09(+0.28%) |
Mar 26, 2015 | 31.14 | 31.26 | 30.72 | 31.02 | 390,874 | -0.18(-0.58%) |
Mar 25, 2015 | 32.10 | 32.23 | 31.14 | 31.20 | 533,083 | -1.00(-3.09%) |
Mar 24, 2015 | 32.12 | 32.34 | 31.93 | 32.20 | 286,060 | -0.01(-0.03%) |
Mar 23, 2015 | 31.82 | 32.32 | 31.60 | 32.21 | 477,939 | +0.33(+1.05%) |
Mar 20, 2015 | 31.61 | 32.17 | 31.32 | 31.87 | 1,150,146 | +0.52(+1.67%) |
Mar 19, 2015 | 31.17 | 31.52 | 31.17 | 31.35 | 560,931 | +0.06(+0.19%) |
Mar 18, 2015 | 31.45 | 31.54 | 30.96 | 31.29 | 644,497 | -0.25(-0.79%) |
Mar 17, 2015 | 31.57 | 31.73 | 31.36 | 31.54 | 679,151 | -0.12(-0.38%) |
Mar 16, 2015 | 32.03 | 32.10 | 31.52 | 31.66 | 748,305 | -0.11(-0.35%) |
Mar 13, 2015 | 31.97 | 32.16 | 31.55 | 31.77 | 650,936 | -0.12(-0.38%) |
Mar 12, 2015 | 30.86 | 32.00 | 30.75 | 31.89 | 700,919 | +1.13(+3.67%) |
Mar 11, 2015 | 31.14 | 31.26 | 30.64 | 30.76 | 492,671 | -0.33(-1.07%) |
Mar 10, 2015 | 31.50 | 31.57 | 30.99 | 31.10 | 467,123 | -0.47(-1.49%) |
Mar 09, 2015 | 30.94 | 31.63 | 30.90 | 31.57 | 695,223 | +0.67(+2.16%) |
Mar 06, 2015 | 31.48 | 31.63 | 30.77 | 30.90 | 745,096 | -0.75(-2.38%) |
Mar 05, 2015 | 31.39 | 31.65 | 31.08 | 31.65 | 581,735 | +0.41(+1.31%) |
Mar 04, 2015 | 31.67 | 31.79 | 31.06 | 31.24 | 832,172 | -0.55(-1.72%) |
Mar 03, 2015 | 32.04 | 32.04 | 31.48 | 31.79 | 851,554 | -0.23(-0.72%) |
Mar 02, 2015 | 32.27 | 32.45 | 31.68 | 32.02 | 1,268,965 | -0.14(-0.43%) |
Feb 27, 2015 | 32.14 | 32.22 | 31.84 | 32.16 | 832,175 | -0.03(-0.08%) |
Feb 26, 2015 | 32.22 | 32.26 | 32.01 | 32.18 | 802,080 | +0.04(+0.13%) |
Feb 25, 2015 | 32.17 | 32.25 | 31.98 | 32.14 | 992,325 | -0.03(-0.11%) |
Feb 24, 2015 | 32.80 | 32.82 | 31.72 | 32.17 | 3,071,680 | +0.43(+1.35%) |
Feb 23, 2015 | 31.23 | 32.11 | 31.18 | 31.75 | 2,546,285 | +0.77(+2.48%) |
Feb 20, 2015 | 31.57 | 31.69 | 30.79 | 30.98 | 1,571,875 | -0.49(-1.55%) |
Feb 19, 2015 | 30.74 | 31.70 | 30.58 | 31.46 | 1,326,821 | +0.88(+2.88%) |
Feb 18, 2015 | 29.77 | 30.92 | 29.77 | 30.58 | 1,780,084 | +0.88(+2.96%) |
Feb 17, 2015 | 29.66 | 29.87 | 29.45 | 29.70 | 839,951 | +0.15(+0.52%) |
Feb 13, 2015 | 29.48 | 29.55 | 29.55 | 29.55 | 660,660 | +0.06(+0.20%) |
Feb 12, 2015 | 29.59 | 29.59 | 29.17 | 29.49 | 333,949 | -0.18(-0.60%) |
Feb 11, 2015 | 29.66 | 30.06 | 29.43 | 29.67 | 264,170 | -0.02(-0.06%) |
Feb 10, 2015 | 29.23 | 29.77 | 29.13 | 29.69 | 512,427 | +0.58(+2.00%) |
Feb 09, 2015 | 29.55 | 29.78 | 29.04 | 29.11 | 541,630 | -0.56(-1.90%) |
Feb 06, 2015 | 29.63 | 29.85 | 29.46 | 29.67 | 706,747 | -0.03(-0.09%) |
Feb 05, 2015 | 29.93 | 30.18 | 29.58 | 29.70 | 721,920 | -0.03(-0.12%) |
Feb 04, 2015 | 28.77 | 30.07 | 28.63 | 29.73 | 1,261,977 | +0.94(+3.26%) |
Feb 03, 2015 | 28.55 | 28.98 | 28.36 | 28.79 | 862,338 | +0.31(+1.08%) |