Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.31 | 29.61 | 28.60 | 28.83 | 1,377,338 | -0.61(-2.07%) |
Apr 29, 2015 | 30.85 | 30.93 | 29.30 | 29.44 | 1,704,780 | -1.78(-5.69%) |
Apr 28, 2015 | 30.99 | 31.41 | 30.60 | 31.22 | 605,835 | +0.29(+0.94%) |
Apr 27, 2015 | 31.29 | 31.48 | 30.81 | 30.93 | 650,984 | -0.25(-0.80%) |
Apr 24, 2015 | 31.25 | 31.39 | 31.02 | 31.17 | 634,576 | +0.11(+0.36%) |
Apr 23, 2015 | 30.40 | 31.18 | 30.40 | 31.06 | 480,964 | +0.74(+2.43%) |
Apr 22, 2015 | 30.57 | 30.71 | 30.10 | 30.32 | 392,852 | -0.11(-0.37%) |
Apr 21, 2015 | 30.65 | 30.87 | 30.41 | 30.44 | 487,084 | -0.29(-0.95%) |
Apr 20, 2015 | 30.46 | 30.86 | 30.38 | 30.73 | 405,802 | +0.54(+1.79%) |
Apr 17, 2015 | 30.55 | 30.64 | 30.13 | 30.19 | 615,774 | -0.56(-1.81%) |
Apr 16, 2015 | 30.72 | 31.28 | 30.63 | 30.75 | 684,503 | +0.17(+0.56%) |
Apr 15, 2015 | 30.77 | 31.01 | 30.25 | 30.57 | 426,568 | -0.17(-0.56%) |
Apr 14, 2015 | 30.85 | 30.87 | 30.34 | 30.75 | 432,703 | -0.10(-0.33%) |
Apr 13, 2015 | 30.81 | 31.08 | 30.57 | 30.85 | 595,901 | -0.01(-0.03%) |
Apr 10, 2015 | 30.58 | 30.96 | 30.43 | 30.86 | 353,698 | +0.47(+1.55%) |
Apr 09, 2015 | 30.81 | 31.05 | 30.23 | 30.38 | 531,424 | -0.41(-1.34%) |
Apr 08, 2015 | 30.16 | 31.05 | 30.06 | 30.80 | 677,344 | +0.52(+1.73%) |
Apr 07, 2015 | 30.87 | 31.06 | 30.23 | 30.27 | 743,059 | -0.56(-1.81%) |
Apr 06, 2015 | 30.69 | 31.15 | 30.60 | 30.83 | 478,774 | -0.09(-0.28%) |
Apr 02, 2015 | 30.98 | 30.92 | 30.92 | 30.92 | 443,079 | +0.03(+0.11%) |
Apr 01, 2015 | 31.05 | 31.08 | 30.58 | 30.88 | 385,299 | -0.38(-1.21%) |
Mar 31, 2015 | 31.24 | 31.62 | 31.23 | 31.26 | 483,287 | -0.02(-0.05%) |
Mar 30, 2015 | 31.32 | 31.57 | 31.24 | 31.28 | 389,296 | +0.17(+0.55%) |
Mar 27, 2015 | 31.14 | 31.49 | 30.89 | 31.11 | 480,471 | +0.09(+0.28%) |
Mar 26, 2015 | 31.14 | 31.26 | 30.72 | 31.02 | 390,935 | -0.18(-0.58%) |
Mar 25, 2015 | 32.09 | 32.22 | 31.14 | 31.20 | 533,166 | -1.00(-3.09%) |
Mar 24, 2015 | 32.12 | 32.33 | 31.93 | 32.20 | 286,105 | -0.01(-0.03%) |
Mar 23, 2015 | 31.82 | 32.32 | 31.59 | 32.20 | 478,013 | +0.33(+1.05%) |
Mar 20, 2015 | 31.60 | 32.16 | 31.32 | 31.87 | 1,150,325 | +0.52(+1.67%) |
Mar 19, 2015 | 31.17 | 31.52 | 31.17 | 31.35 | 561,018 | +0.06(+0.19%) |
Mar 18, 2015 | 31.45 | 31.53 | 30.96 | 31.29 | 644,597 | -0.25(-0.79%) |
Mar 17, 2015 | 31.56 | 31.72 | 31.35 | 31.53 | 679,257 | -0.12(-0.38%) |
Mar 16, 2015 | 32.02 | 32.09 | 31.52 | 31.65 | 748,421 | -0.11(-0.35%) |
Mar 13, 2015 | 31.96 | 32.16 | 31.54 | 31.77 | 651,038 | -0.12(-0.38%) |
Mar 12, 2015 | 30.85 | 32.00 | 30.75 | 31.89 | 701,028 | +1.13(+3.67%) |
Mar 11, 2015 | 31.13 | 31.25 | 30.64 | 30.76 | 492,748 | -0.33(-1.07%) |
Mar 10, 2015 | 31.49 | 31.56 | 30.99 | 31.09 | 467,196 | -0.47(-1.49%) |
Mar 09, 2015 | 30.94 | 31.63 | 30.90 | 31.56 | 695,331 | +0.67(+2.16%) |
Mar 06, 2015 | 31.48 | 31.63 | 30.76 | 30.90 | 745,212 | -0.75(-2.38%) |
Mar 05, 2015 | 31.38 | 31.65 | 31.07 | 31.65 | 581,826 | +0.41(+1.31%) |
Mar 04, 2015 | 31.66 | 31.78 | 31.06 | 31.24 | 832,301 | -0.55(-1.72%) |
Mar 03, 2015 | 32.03 | 32.03 | 31.48 | 31.78 | 851,687 | -0.23(-0.72%) |
Mar 02, 2015 | 32.26 | 32.44 | 31.67 | 32.01 | 1,269,163 | -0.14(-0.43%) |
Feb 27, 2015 | 32.13 | 32.21 | 31.83 | 32.15 | 832,305 | -0.03(-0.08%) |
Feb 26, 2015 | 32.22 | 32.25 | 32.01 | 32.18 | 802,205 | +0.04(+0.13%) |
Feb 25, 2015 | 32.17 | 32.25 | 31.97 | 32.13 | 992,479 | -0.03(-0.11%) |
Feb 24, 2015 | 32.79 | 32.82 | 31.72 | 32.17 | 3,072,158 | +0.43(+1.35%) |
Feb 23, 2015 | 31.23 | 32.10 | 31.18 | 31.74 | 2,546,682 | +0.77(+2.48%) |
Feb 20, 2015 | 31.56 | 31.68 | 30.78 | 30.97 | 1,572,120 | -0.49(-1.55%) |
Feb 19, 2015 | 30.73 | 31.70 | 30.58 | 31.46 | 1,327,028 | +0.88(+2.88%) |
Feb 18, 2015 | 29.77 | 30.92 | 29.77 | 30.58 | 1,780,361 | +0.88(+2.96%) |
Feb 17, 2015 | 29.66 | 29.86 | 29.44 | 29.70 | 840,082 | +0.15(+0.52%) |
Feb 13, 2015 | 29.48 | 29.55 | 29.55 | 29.55 | 660,763 | +0.06(+0.20%) |
Feb 12, 2015 | 29.59 | 29.59 | 29.17 | 29.49 | 334,001 | -0.18(-0.60%) |
Feb 11, 2015 | 29.66 | 30.06 | 29.43 | 29.67 | 264,211 | -0.02(-0.06%) |
Feb 10, 2015 | 29.23 | 29.77 | 29.13 | 29.68 | 512,507 | +0.58(+2.00%) |
Feb 09, 2015 | 29.55 | 29.78 | 29.03 | 29.10 | 541,714 | -0.56(-1.90%) |
Feb 06, 2015 | 29.62 | 29.85 | 29.45 | 29.67 | 706,857 | -0.03(-0.09%) |
Feb 05, 2015 | 29.93 | 30.18 | 29.57 | 29.69 | 722,032 | -0.03(-0.12%) |
Feb 04, 2015 | 28.77 | 30.07 | 28.62 | 29.72 | 1,262,173 | +0.94(+3.26%) |
Feb 03, 2015 | 28.55 | 28.97 | 28.36 | 28.79 | 862,472 | +0.31(+1.08%) |