Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.86 | 30.91 | 29.89 | 30.06 | 1,242,813 | -0.85(-2.76%) |
Apr 29, 2015 | 31.38 | 31.64 | 30.78 | 30.91 | 676,982 | -0.76(-2.39%) |
Apr 28, 2015 | 31.56 | 31.92 | 31.35 | 31.67 | 542,834 | -0.04(-0.14%) |
Apr 27, 2015 | 31.67 | 31.84 | 31.62 | 31.71 | 1,361,082 | +0.10(+0.33%) |
Apr 24, 2015 | 31.58 | 31.73 | 31.38 | 31.61 | 683,747 | +0.10(+0.31%) |
Apr 23, 2015 | 31.23 | 31.53 | 31.19 | 31.51 | 642,633 | +0.25(+0.81%) |
Apr 22, 2015 | 30.88 | 31.26 | 30.83 | 31.26 | 1,052,293 | +0.35(+1.14%) |
Apr 21, 2015 | 30.96 | 31.08 | 30.77 | 30.90 | 402,403 | +0.08(+0.27%) |
Apr 20, 2015 | 30.81 | 30.92 | 30.69 | 30.82 | 674,723 | +0.05(+0.17%) |
Apr 17, 2015 | 30.85 | 30.97 | 30.56 | 30.77 | 596,868 | -0.22(-0.72%) |
Apr 16, 2015 | 30.72 | 31.12 | 30.57 | 30.99 | 655,263 | +0.16(+0.51%) |
Apr 15, 2015 | 31.17 | 31.17 | 30.81 | 30.84 | 649,429 | -0.27(-0.87%) |
Apr 14, 2015 | 31.21 | 31.33 | 31.07 | 31.11 | 674,804 | +0.02(+0.07%) |
Apr 13, 2015 | 31.29 | 31.40 | 31.08 | 31.08 | 549,662 | -0.24(-0.77%) |
Apr 10, 2015 | 31.54 | 31.79 | 31.25 | 31.32 | 452,126 | -0.03(-0.10%) |
Apr 09, 2015 | 32.01 | 32.07 | 31.28 | 31.35 | 666,850 | -0.72(-2.24%) |
Apr 08, 2015 | 32.43 | 32.43 | 32.04 | 32.07 | 801,923 | -0.22(-0.67%) |
Apr 07, 2015 | 32.67 | 32.72 | 32.28 | 32.29 | 1,357,156 | -0.41(-1.26%) |
Apr 06, 2015 | 32.61 | 32.80 | 32.47 | 32.70 | 1,166,794 | +0.23(+0.71%) |
Apr 02, 2015 | 32.08 | 32.47 | 32.47 | 32.47 | 888,580 | +0.39(+1.21%) |
Apr 01, 2015 | 32.14 | 32.18 | 31.82 | 32.08 | 1,217,724 | -0.02(-0.07%) |
Mar 31, 2015 | 31.92 | 32.21 | 31.89 | 32.10 | 1,783,989 | +0.07(+0.23%) |
Mar 30, 2015 | 31.59 | 32.05 | 31.41 | 32.03 | 775,323 | +0.52(+1.64%) |
Mar 27, 2015 | 31.34 | 31.59 | 31.23 | 31.51 | 674,707 | +0.22(+0.69%) |
Mar 26, 2015 | 31.38 | 31.53 | 31.38 | 31.29 | 586,309 | -0.15(-0.48%) |
Mar 25, 2015 | 31.94 | 32.12 | 31.38 | 31.44 | 853,830 | -0.44(-1.39%) |
Mar 24, 2015 | 32.51 | 32.53 | 31.89 | 31.89 | 921,132 | -0.68(-2.09%) |
Mar 23, 2015 | 32.76 | 33.05 | 32.57 | 32.57 | 832,973 | -0.20(-0.62%) |
Mar 20, 2015 | 31.75 | 32.82 | 31.71 | 32.77 | 3,717,280 | +1.12(+3.55%) |
Mar 19, 2015 | 31.89 | 32.12 | 31.65 | 31.65 | 1,010,328 | -0.38(-1.19%) |
Mar 18, 2015 | 31.29 | 32.11 | 31.07 | 32.03 | 850,321 | +0.74(+2.37%) |
Mar 17, 2015 | 31.28 | 31.41 | 31.07 | 31.29 | 756,666 | -0.02(-0.05%) |
Mar 16, 2015 | 30.99 | 31.44 | 30.99 | 31.30 | 832,015 | +0.47(+1.53%) |
Mar 13, 2015 | 30.95 | 30.96 | 30.62 | 30.83 | 615,930 | -0.13(-0.41%) |
Mar 12, 2015 | 30.84 | 31.02 | 30.63 | 30.96 | 786,335 | +0.30(+0.98%) |
Mar 11, 2015 | 30.54 | 30.74 | 30.37 | 30.66 | 1,216,687 | +0.14(+0.47%) |
Mar 10, 2015 | 30.40 | 30.78 | 30.37 | 30.52 | 1,099,467 | +0.07(+0.22%) |
Mar 09, 2015 | 30.15 | 30.52 | 30.07 | 30.45 | 954,117 | +0.40(+1.35%) |
Mar 06, 2015 | 30.28 | 30.28 | 29.66 | 30.04 | 1,859,759 | -0.70(-2.29%) |
Mar 05, 2015 | 30.71 | 31.02 | 30.71 | 30.75 | 963,184 | +0.10(+0.34%) |
Mar 04, 2015 | 30.93 | 31.01 | 30.52 | 30.64 | 696,173 | -0.37(-1.18%) |
Mar 03, 2015 | 30.91 | 31.05 | 30.72 | 31.01 | 578,540 | -0.02(-0.07%) |
Mar 02, 2015 | 30.99 | 31.32 | 30.86 | 31.03 | 705,294 | +0.13(+0.41%) |
Feb 27, 2015 | 30.76 | 30.96 | 30.52 | 30.90 | 1,590,089 | +0.19(+0.63%) |
Feb 26, 2015 | 31.11 | 31.14 | 30.69 | 30.71 | 1,016,196 | -0.40(-1.28%) |
Feb 25, 2015 | 31.25 | 31.47 | 31.03 | 31.11 | 1,164,362 | -0.11(-0.36%) |
Feb 24, 2015 | 31.65 | 31.65 | 31.04 | 31.22 | 880,512 | -0.58(-1.84%) |
Feb 23, 2015 | 31.72 | 31.94 | 31.51 | 31.80 | 1,011,205 | +0.16(+0.52%) |
Feb 20, 2015 | 31.53 | 31.76 | 31.44 | 31.64 | 896,886 | +0.13(+0.40%) |
Feb 19, 2015 | 32.27 | 32.35 | 31.38 | 31.51 | 927,803 | -0.88(-2.71%) |
Feb 18, 2015 | 32.27 | 32.43 | 31.89 | 32.39 | 1,158,230 | +0.35(+1.10%) |
Feb 17, 2015 | 32.12 | 32.69 | 31.85 | 32.04 | 2,064,331 | -0.39(-1.20%) |
Feb 13, 2015 | 32.59 | 32.42 | 32.42 | 32.42 | 876,294 | -0.19(-0.57%) |
Feb 12, 2015 | 32.21 | 32.68 | 32.10 | 32.61 | 654,052 | +0.44(+1.37%) |
Feb 11, 2015 | 32.16 | 32.35 | 31.86 | 32.17 | 677,173 | +0.01(+0.02%) |
Feb 10, 2015 | 32.21 | 32.39 | 31.60 | 32.16 | 1,311,148 | -0.24(-0.74%) |
Feb 09, 2015 | 32.87 | 33.15 | 32.40 | 32.40 | 778,631 | -0.51(-1.55%) |
Feb 06, 2015 | 33.36 | 33.51 | 32.73 | 32.91 | 1,371,030 | -0.58(-1.72%) |
Feb 05, 2015 | 33.32 | 33.59 | 33.24 | 33.49 | 882,033 | +0.29(+0.88%) |
Feb 04, 2015 | 33.19 | 33.40 | 32.82 | 33.20 | 1,805,327 | -0.01(-0.04%) |
Feb 03, 2015 | 32.69 | 33.23 | 32.60 | 33.21 | 1,525,315 | +0.42(+1.29%) |