Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.15 | 30.39 | 29.46 | 29.56 | 163,746 | -0.82(-2.70%) |
Apr 29, 2015 | 30.70 | 30.83 | 30.28 | 30.38 | 97,739 | -0.39(-1.27%) |
Apr 28, 2015 | 30.52 | 30.98 | 30.30 | 30.77 | 115,548 | +0.38(+1.26%) |
Apr 27, 2015 | 30.81 | 31.07 | 30.32 | 30.39 | 143,068 | -0.30(-0.98%) |
Apr 24, 2015 | 30.85 | 31.25 | 30.41 | 30.69 | 69,653 | -0.05(-0.15%) |
Apr 23, 2015 | 30.24 | 31.39 | 30.05 | 30.74 | 254,198 | +0.48(+1.60%) |
Apr 22, 2015 | 30.59 | 30.79 | 30.18 | 30.25 | 115,037 | -0.05(-0.15%) |
Apr 21, 2015 | 30.16 | 30.60 | 29.95 | 30.30 | 71,150 | +0.14(+0.45%) |
Apr 20, 2015 | 29.72 | 30.56 | 29.51 | 30.16 | 180,061 | +0.65(+2.19%) |
Apr 17, 2015 | 29.83 | 29.83 | 29.20 | 29.51 | 179,501 | -0.55(-1.82%) |
Apr 16, 2015 | 29.99 | 30.41 | 29.99 | 30.06 | 79,631 | -0.05(-0.18%) |
Apr 15, 2015 | 29.80 | 30.24 | 29.78 | 30.12 | 81,905 | +0.32(+1.07%) |
Apr 14, 2015 | 29.61 | 30.06 | 29.47 | 29.80 | 108,774 | +0.12(+0.40%) |
Apr 13, 2015 | 30.09 | 30.49 | 29.47 | 29.68 | 136,187 | -0.34(-1.12%) |
Apr 10, 2015 | 30.07 | 30.22 | 29.70 | 30.02 | 53,475 | +0.14(+0.46%) |
Apr 09, 2015 | 29.99 | 30.33 | 29.42 | 29.88 | 59,687 | -0.22(-0.73%) |
Apr 08, 2015 | 29.76 | 30.25 | 29.70 | 30.10 | 91,145 | +0.38(+1.29%) |
Apr 07, 2015 | 29.88 | 30.01 | 29.66 | 29.72 | 65,385 | -0.16(-0.55%) |
Apr 06, 2015 | 29.42 | 29.96 | 29.34 | 29.88 | 85,424 | +0.36(+1.20%) |
Apr 02, 2015 | 29.02 | 29.52 | 29.52 | 29.52 | 66,003 | +0.57(+1.98%) |
Apr 01, 2015 | 29.67 | 29.91 | 28.79 | 28.95 | 150,950 | -0.82(-2.76%) |
Mar 31, 2015 | 29.69 | 29.91 | 29.42 | 29.77 | 92,433 | -0.13(-0.43%) |
Mar 30, 2015 | 29.83 | 30.18 | 29.65 | 29.90 | 85,379 | +0.26(+0.86%) |
Mar 27, 2015 | 29.47 | 29.71 | 29.32 | 29.64 | 76,407 | +0.11(+0.37%) |
Mar 26, 2015 | 29.43 | 29.69 | 29.26 | 29.53 | 102,794 | -0.01(-0.03%) |
Mar 25, 2015 | 29.94 | 30.00 | 29.48 | 29.54 | 142,093 | -0.37(-1.25%) |
Mar 24, 2015 | 29.99 | 30.18 | 29.87 | 29.92 | 87,443 | -0.13(-0.42%) |
Mar 23, 2015 | 30.18 | 30.27 | 30.01 | 30.04 | 127,385 | -0.18(-0.60%) |
Mar 20, 2015 | 30.22 | 30.44 | 29.93 | 30.22 | 235,315 | +0.23(+0.76%) |
Mar 19, 2015 | 29.82 | 30.21 | 29.82 | 30.00 | 130,285 | -0.01(-0.03%) |
Mar 18, 2015 | 29.83 | 30.17 | 29.36 | 30.01 | 163,210 | -0.01(-0.03%) |
Mar 17, 2015 | 30.11 | 30.22 | 29.75 | 30.02 | 173,504 | -0.08(-0.27%) |
Mar 16, 2015 | 30.01 | 30.36 | 29.87 | 30.10 | 190,375 | -0.03(-0.09%) |
Mar 13, 2015 | 29.91 | 30.20 | 29.54 | 30.12 | 169,899 | +0.15(+0.52%) |
Mar 12, 2015 | 29.29 | 29.99 | 29.06 | 29.97 | 162,368 | +0.80(+2.74%) |
Mar 11, 2015 | 29.12 | 29.37 | 28.11 | 29.17 | 363,182 | +0.00(+0.00%) |
Mar 10, 2015 | 29.26 | 29.58 | 28.58 | 29.17 | 76,830 | -0.39(-1.32%) |
Mar 09, 2015 | 29.71 | 29.90 | 29.13 | 29.56 | 156,155 | -0.23(-0.76%) |
Mar 06, 2015 | 29.64 | 30.26 | 29.64 | 29.79 | 182,523 | -0.15(-0.49%) |
Mar 05, 2015 | 29.41 | 29.98 | 29.19 | 29.93 | 116,477 | +0.61(+2.08%) |
Mar 04, 2015 | 29.11 | 29.55 | 28.96 | 29.32 | 151,579 | -0.11(-0.37%) |
Mar 03, 2015 | 29.42 | 29.67 | 29.37 | 29.43 | 93,995 | +0.02(+0.06%) |
Mar 02, 2015 | 29.11 | 29.44 | 28.91 | 29.41 | 88,917 | +0.31(+1.06%) |
Feb 27, 2015 | 29.08 | 29.47 | 29.07 | 29.11 | 154,483 | -0.05(-0.19%) |
Feb 26, 2015 | 29.31 | 29.44 | 29.01 | 29.16 | 112,824 | -0.22(-0.74%) |
Feb 25, 2015 | 29.11 | 29.54 | 29.01 | 29.38 | 99,401 | +0.13(+0.44%) |
Feb 24, 2015 | 29.34 | 29.49 | 29.12 | 29.25 | 129,020 | -0.16(-0.56%) |
Feb 23, 2015 | 29.61 | 29.85 | 29.21 | 29.41 | 239,228 | -0.43(-1.43%) |
Feb 20, 2015 | 29.07 | 29.84 | 28.83 | 29.84 | 203,552 | +0.83(+2.85%) |
Feb 19, 2015 | 29.21 | 29.50 | 28.95 | 29.01 | 130,815 | -0.25(-0.84%) |
Feb 18, 2015 | 28.41 | 29.32 | 28.41 | 29.26 | 263,555 | +0.05(+0.16%) |
Feb 17, 2015 | 29.11 | 29.55 | 28.90 | 29.21 | 158,730 | -0.05(-0.19%) |
Feb 13, 2015 | 29.23 | 29.27 | 29.27 | 29.27 | 226,114 | +0.01(+0.03%) |
Feb 12, 2015 | 28.19 | 29.37 | 27.02 | 29.26 | 515,222 | +1.12(+3.97%) |
Feb 11, 2015 | 28.10 | 28.25 | 27.73 | 28.14 | 177,802 | +0.08(+0.29%) |
Feb 10, 2015 | 27.81 | 28.41 | 27.68 | 28.06 | 239,562 | +0.31(+1.11%) |
Feb 09, 2015 | 27.76 | 28.13 | 27.73 | 27.75 | 368,691 | -0.15(-0.52%) |
Feb 06, 2015 | 27.81 | 28.09 | 27.46 | 27.90 | 127,048 | +0.15(+0.56%) |
Feb 05, 2015 | 27.81 | 28.04 | 27.42 | 27.74 | 141,764 | +0.08(+0.30%) |
Feb 04, 2015 | 27.93 | 28.18 | 27.61 | 27.66 | 148,833 | -0.45(-1.62%) |
Feb 03, 2015 | 27.73 | 28.15 | 27.71 | 28.11 | 174,491 | +0.28(+1.01%) |