Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.57 | 30.87 | 30.42 | 30.45 | 249,332 | -0.46(-1.49%) |
Apr 29, 2015 | 31.26 | 31.34 | 30.82 | 30.91 | 218,519 | -0.45(-1.43%) |
Apr 28, 2015 | 31.50 | 31.64 | 31.09 | 31.36 | 326,697 | -0.07(-0.22%) |
Apr 27, 2015 | 31.89 | 32.00 | 31.09 | 31.43 | 363,944 | -0.35(-1.10%) |
Apr 24, 2015 | 31.43 | 31.91 | 31.41 | 31.78 | 397,291 | +0.29(+0.92%) |
Apr 23, 2015 | 31.51 | 31.65 | 31.20 | 31.49 | 495,471 | +0.00(+0.00%) |
Apr 22, 2015 | 31.14 | 31.62 | 30.94 | 31.49 | 320,824 | +0.51(+1.65%) |
Apr 21, 2015 | 30.90 | 31.13 | 30.79 | 30.98 | 669,505 | +0.12(+0.39%) |
Apr 20, 2015 | 30.79 | 31.07 | 30.66 | 30.86 | 480,004 | +0.13(+0.42%) |
Apr 17, 2015 | 30.55 | 30.77 | 30.30 | 30.73 | 391,112 | +0.17(+0.56%) |
Apr 16, 2015 | 30.40 | 30.71 | 30.33 | 30.56 | 333,783 | +0.15(+0.49%) |
Apr 15, 2015 | 30.02 | 30.54 | 29.90 | 30.41 | 702,649 | +0.35(+1.16%) |
Apr 14, 2015 | 29.72 | 30.16 | 29.58 | 30.06 | 436,358 | +0.37(+1.25%) |
Apr 13, 2015 | 29.43 | 30.11 | 29.43 | 29.69 | 224,724 | +0.07(+0.24%) |
Apr 10, 2015 | 29.80 | 30.44 | 29.50 | 29.62 | 474,846 | -0.20(-0.67%) |
Apr 09, 2015 | 30.16 | 30.31 | 29.71 | 29.82 | 321,713 | +0.17(+0.57%) |
Apr 08, 2015 | 29.37 | 29.84 | 29.30 | 29.65 | 827,078 | +0.39(+1.33%) |
Apr 07, 2015 | 29.00 | 29.44 | 28.86 | 29.26 | 487,602 | +0.59(+2.06%) |
Apr 06, 2015 | 28.83 | 28.95 | 28.62 | 28.67 | 203,684 | -0.27(-0.93%) |
Apr 02, 2015 | 28.57 | 28.94 | 28.94 | 28.94 | 998,300 | +0.35(+1.22%) |
Apr 01, 2015 | 28.21 | 29.07 | 28.21 | 28.59 | 707,922 | +0.39(+1.38%) |
Mar 31, 2015 | 28.10 | 28.68 | 27.83 | 28.20 | 611,861 | +0.14(+0.50%) |
Mar 30, 2015 | 29.09 | 29.21 | 27.55 | 28.06 | 1,500,156 | -0.87(-3.01%) |
Mar 27, 2015 | 28.59 | 29.13 | 28.45 | 28.93 | 526,064 | +0.26(+0.91%) |
Mar 26, 2015 | 29.36 | 29.36 | 28.21 | 28.67 | 429,329 | -0.86(-2.91%) |
Mar 25, 2015 | 29.87 | 29.99 | 29.29 | 29.53 | 285,362 | -0.30(-1.01%) |
Mar 24, 2015 | 29.92 | 30.21 | 29.75 | 29.83 | 381,080 | -0.23(-0.77%) |
Mar 23, 2015 | 30.11 | 30.21 | 29.75 | 30.06 | 227,743 | +0.05(+0.17%) |
Mar 20, 2015 | 29.39 | 30.10 | 29.39 | 30.01 | 434,173 | +0.60(+2.04%) |
Mar 19, 2015 | 29.65 | 29.92 | 29.34 | 29.41 | 186,723 | -0.24(-0.81%) |
Mar 18, 2015 | 29.75 | 30.00 | 29.61 | 29.65 | 391,041 | -0.12(-0.40%) |
Mar 17, 2015 | 30.00 | 30.13 | 29.67 | 29.77 | 86,128 | -0.28(-0.93%) |
Mar 16, 2015 | 29.80 | 30.29 | 29.80 | 30.05 | 127,067 | +0.25(+0.84%) |
Mar 13, 2015 | 29.49 | 29.95 | 29.38 | 29.80 | 269,911 | -0.25(-0.83%) |
Mar 12, 2015 | 29.81 | 30.42 | 29.69 | 30.05 | 342,509 | +0.31(+1.04%) |
Mar 11, 2015 | 29.60 | 29.91 | 29.53 | 29.74 | 510,914 | -0.08(-0.27%) |
Mar 10, 2015 | 29.79 | 30.12 | 29.54 | 29.82 | 529,015 | -0.45(-1.49%) |
Mar 09, 2015 | 30.94 | 30.94 | 30.00 | 30.27 | 1,237,132 | +0.40(+1.34%) |
Mar 06, 2015 | 29.90 | 30.56 | 29.78 | 29.87 | 549,398 | -0.21(-0.70%) |
Mar 05, 2015 | 30.20 | 30.45 | 29.96 | 30.08 | 337,501 | -0.15(-0.50%) |
Mar 04, 2015 | 31.16 | 31.12 | 30.20 | 30.23 | 466,600 | -0.89(-2.86%) |
Mar 03, 2015 | 31.16 | 31.21 | 30.70 | 31.12 | 564,007 | +0.02(+0.06%) |
Mar 02, 2015 | 31.87 | 31.76 | 30.79 | 31.10 | 1,065,684 | -0.77(-2.42%) |
Feb 27, 2015 | 31.95 | 32.25 | 31.79 | 31.87 | 139,590 | -0.04(-0.13%) |
Feb 26, 2015 | 31.87 | 32.07 | 31.75 | 31.91 | 227,395 | +0.01(+0.03%) |
Feb 25, 2015 | 31.85 | 32.25 | 31.69 | 31.90 | 510,405 | -0.03(-0.09%) |
Feb 24, 2015 | 32.24 | 32.27 | 31.82 | 31.93 | 558,098 | -0.25(-0.78%) |
Feb 23, 2015 | 32.20 | 32.23 | 31.86 | 32.18 | 916,626 | -0.02(-0.06%) |
Feb 20, 2015 | 32.41 | 32.49 | 32.05 | 32.20 | 278,073 | -0.30(-0.92%) |
Feb 19, 2015 | 32.13 | 32.65 | 32.06 | 32.50 | 1,090,630 | +0.50(+1.56%) |
Feb 18, 2015 | 31.54 | 32.09 | 31.54 | 32.00 | 1,796,908 | +0.38(+1.20%) |
Feb 17, 2015 | 31.68 | 32.02 | 31.42 | 31.62 | 915,701 | -0.42(-1.31%) |
Feb 13, 2015 | 31.57 | 32.04 | 32.04 | 32.04 | 918,100 | +0.14(+0.44%) |
Feb 12, 2015 | 31.80 | 32.35 | 31.50 | 31.90 | 1,726,379 | +0.10(+0.31%) |
Feb 11, 2015 | 31.27 | 33.16 | 31.00 | 31.80 | 3,743,521 | +3.80(+13.57%) |
Feb 10, 2015 | 26.47 | 28.21 | 26.23 | 28.00 | 698,582 | +1.53(+5.78%) |
Feb 09, 2015 | 27.03 | 27.03 | 26.37 | 26.47 | 226,624 | -0.50(-1.85%) |
Feb 06, 2015 | 27.23 | 27.23 | 26.89 | 26.97 | 117,597 | -0.26(-0.95%) |
Feb 05, 2015 | 27.45 | 27.56 | 27.19 | 27.23 | 215,830 | -0.07(-0.26%) |
Feb 04, 2015 | 27.50 | 27.76 | 27.27 | 27.30 | 201,495 | -0.33(-1.19%) |
Feb 03, 2015 | 27.26 | 27.63 | 27.26 | 27.63 | 267,253 | +0.39(+1.43%) |