Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.06 | 30.59 | 29.31 | 29.69 | 324,846 | -0.60(-1.98%) |
Apr 29, 2015 | 30.39 | 31.02 | 29.91 | 30.29 | 190,851 | -0.24(-0.79%) |
Apr 28, 2015 | 30.46 | 31.15 | 29.50 | 30.53 | 316,629 | +0.17(+0.56%) |
Apr 27, 2015 | 30.79 | 31.33 | 29.78 | 30.36 | 296,642 | -0.25(-0.82%) |
Apr 24, 2015 | 30.83 | 31.00 | 30.50 | 30.61 | 134,418 | -0.22(-0.71%) |
Apr 23, 2015 | 29.91 | 30.98 | 29.91 | 30.83 | 326,432 | +0.99(+3.32%) |
Apr 22, 2015 | 30.08 | 30.43 | 29.50 | 29.84 | 189,665 | -0.13(-0.43%) |
Apr 21, 2015 | 29.96 | 30.12 | 29.70 | 29.97 | 132,828 | +0.14(+0.47%) |
Apr 20, 2015 | 29.59 | 29.99 | 29.25 | 29.83 | 138,559 | +0.34(+1.15%) |
Apr 17, 2015 | 29.96 | 29.96 | 29.16 | 29.49 | 148,640 | -0.67(-2.22%) |
Apr 16, 2015 | 30.04 | 30.40 | 29.67 | 30.16 | 142,750 | +0.01(+0.03%) |
Apr 15, 2015 | 30.21 | 30.52 | 29.75 | 30.15 | 217,593 | +0.16(+0.53%) |
Apr 14, 2015 | 30.28 | 30.70 | 29.84 | 29.99 | 263,107 | -0.26(-0.86%) |
Apr 13, 2015 | 29.24 | 30.32 | 29.24 | 30.25 | 295,852 | +0.98(+3.35%) |
Apr 10, 2015 | 29.21 | 29.55 | 28.83 | 29.27 | 141,151 | +0.22(+0.76%) |
Apr 09, 2015 | 28.81 | 29.34 | 28.33 | 29.05 | 332,796 | +0.25(+0.87%) |
Apr 08, 2015 | 28.79 | 29.02 | 28.59 | 28.80 | 290,217 | -0.02(-0.07%) |
Apr 07, 2015 | 29.05 | 29.73 | 28.74 | 28.82 | 250,590 | -0.23(-0.79%) |
Apr 06, 2015 | 29.18 | 29.71 | 28.91 | 29.05 | 140,190 | -0.27(-0.92%) |
Apr 02, 2015 | 29.40 | 29.32 | 29.32 | 29.32 | 253,800 | -0.14(-0.48%) |
Apr 01, 2015 | 28.75 | 29.50 | 28.39 | 29.46 | 299,453 | +0.70(+2.43%) |
Mar 31, 2015 | 29.09 | 29.25 | 28.46 | 28.76 | 177,051 | -0.42(-1.44%) |
Mar 30, 2015 | 28.82 | 29.47 | 28.75 | 29.18 | 216,321 | +0.66(+2.31%) |
Mar 27, 2015 | 27.85 | 28.59 | 27.85 | 28.52 | 152,343 | +0.67(+2.41%) |
Mar 26, 2015 | 27.61 | 28.43 | 26.83 | 27.85 | 329,812 | +0.24(+0.87%) |
Mar 25, 2015 | 29.59 | 29.94 | 27.54 | 27.61 | 438,439 | -1.69(-5.77%) |
Mar 24, 2015 | 29.52 | 30.36 | 29.20 | 29.30 | 264,090 | +0.04(+0.14%) |
Mar 23, 2015 | 29.64 | 29.80 | 28.69 | 29.26 | 296,835 | -0.44(-1.48%) |
Mar 20, 2015 | 30.73 | 30.96 | 29.39 | 29.70 | 509,214 | -0.77(-2.53%) |
Mar 19, 2015 | 29.75 | 30.64 | 29.42 | 30.47 | 374,176 | +0.72(+2.42%) |
Mar 18, 2015 | 29.53 | 30.00 | 29.10 | 29.75 | 215,727 | +0.21(+0.71%) |
Mar 17, 2015 | 29.48 | 29.67 | 28.85 | 29.54 | 344,533 | -0.11(-0.37%) |
Mar 16, 2015 | 29.42 | 29.84 | 29.25 | 29.65 | 321,805 | +0.44(+1.51%) |
Mar 13, 2015 | 29.07 | 29.33 | 28.59 | 29.21 | 176,456 | +0.06(+0.21%) |
Mar 12, 2015 | 28.72 | 29.23 | 27.92 | 29.15 | 271,619 | +0.48(+1.67%) |
Mar 11, 2015 | 29.01 | 29.14 | 28.11 | 28.67 | 304,951 | -0.32(-1.10%) |
Mar 10, 2015 | 28.75 | 29.20 | 28.40 | 28.99 | 311,240 | -0.01(-0.03%) |
Mar 09, 2015 | 28.55 | 29.19 | 28.29 | 29.00 | 323,862 | +0.58(+2.04%) |
Mar 06, 2015 | 28.00 | 29.34 | 26.36 | 28.42 | 1,207,272 | -0.82(-2.80%) |
Mar 05, 2015 | 29.48 | 30.00 | 29.02 | 29.24 | 456,556 | -0.24(-0.81%) |
Mar 04, 2015 | 28.83 | 30.00 | 28.61 | 29.48 | 382,005 | +0.61(+2.11%) |
Mar 03, 2015 | 30.00 | 30.15 | 28.42 | 28.87 | 501,550 | -1.23(-4.09%) |
Mar 02, 2015 | 29.92 | 30.42 | 29.70 | 30.10 | 217,763 | +0.13(+0.43%) |
Feb 27, 2015 | 30.37 | 30.58 | 29.87 | 29.97 | 122,185 | -0.40(-1.32%) |
Feb 26, 2015 | 30.41 | 30.54 | 29.73 | 30.37 | 119,127 | +0.00(+0.00%) |
Feb 25, 2015 | 29.59 | 30.74 | 29.51 | 30.37 | 158,255 | +0.58(+1.95%) |
Feb 24, 2015 | 30.35 | 30.45 | 29.26 | 29.79 | 144,794 | -0.57(-1.88%) |
Feb 23, 2015 | 30.02 | 30.70 | 29.70 | 30.36 | 155,768 | +0.38(+1.27%) |
Feb 20, 2015 | 30.07 | 30.27 | 29.64 | 29.98 | 210,886 | -0.05(-0.17%) |
Feb 19, 2015 | 29.41 | 30.41 | 29.28 | 30.03 | 285,673 | +0.62(+2.11%) |
Feb 18, 2015 | 28.90 | 29.49 | 28.90 | 29.41 | 157,381 | +0.39(+1.34%) |
Feb 17, 2015 | 28.90 | 29.19 | 28.63 | 29.02 | 270,273 | +0.26(+0.90%) |
Feb 13, 2015 | 28.90 | 28.76 | 28.76 | 28.76 | 121,000 | -0.12(-0.42%) |
Feb 12, 2015 | 28.68 | 28.98 | 28.60 | 28.88 | 216,871 | +0.53(+1.87%) |
Feb 11, 2015 | 27.84 | 28.79 | 27.43 | 28.35 | 393,279 | +0.51(+1.83%) |
Feb 10, 2015 | 27.73 | 28.06 | 27.37 | 27.84 | 174,521 | +0.36(+1.31%) |
Feb 09, 2015 | 27.73 | 28.10 | 27.25 | 27.48 | 160,561 | -0.29(-1.04%) |
Feb 06, 2015 | 28.54 | 28.67 | 27.59 | 27.77 | 149,089 | -0.71(-2.49%) |
Feb 05, 2015 | 28.04 | 28.52 | 27.81 | 28.48 | 247,319 | +0.60(+2.15%) |
Feb 04, 2015 | 28.14 | 28.28 | 27.40 | 27.88 | 199,039 | -0.47(-1.66%) |
Feb 03, 2015 | 28.40 | 28.57 | 27.46 | 28.35 | 245,210 | +0.09(+0.32%) |