Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.16 | 30.27 | 30.08 | 30.16 | 39,791 | -0.21(-0.68%) |
Apr 29, 2015 | 30.46 | 30.47 | 30.24 | 30.36 | 20,998 | -0.23(-0.76%) |
Apr 28, 2015 | 30.44 | 30.62 | 30.44 | 30.60 | 35,052 | +0.11(+0.35%) |
Apr 27, 2015 | 30.49 | 30.64 | 30.49 | 30.49 | 41,627 | +0.25(+0.81%) |
Apr 24, 2015 | 30.18 | 30.34 | 30.14 | 30.24 | 44,252 | +0.13(+0.44%) |
Apr 23, 2015 | 29.76 | 30.13 | 29.70 | 30.11 | 59,231 | +0.25(+0.82%) |
Apr 22, 2015 | 29.86 | 29.92 | 29.70 | 29.86 | 108,897 | -0.05(-0.16%) |
Apr 21, 2015 | 29.99 | 30.02 | 29.80 | 29.91 | 112,850 | +0.19(+0.65%) |
Apr 20, 2015 | 29.62 | 29.78 | 29.62 | 29.72 | 43,485 | +0.12(+0.40%) |
Apr 17, 2015 | 29.64 | 29.66 | 29.49 | 29.60 | 43,568 | -0.43(-1.44%) |
Apr 16, 2015 | 30.02 | 30.12 | 29.82 | 30.03 | 53,210 | +0.09(+0.31%) |
Apr 15, 2015 | 29.72 | 29.94 | 29.64 | 29.94 | 44,431 | +0.22(+0.74%) |
Apr 14, 2015 | 29.70 | 29.77 | 29.57 | 29.72 | 41,070 | +0.25(+0.86%) |
Apr 13, 2015 | 29.54 | 29.66 | 29.45 | 29.47 | 96,002 | -0.19(-0.63%) |
Apr 10, 2015 | 29.59 | 29.68 | 29.52 | 29.65 | 43,969 | +0.00(+0.00%) |
Apr 09, 2015 | 29.66 | 29.66 | 29.55 | 29.65 | 17,655 | +0.05(+0.16%) |
Apr 08, 2015 | 29.77 | 29.84 | 29.51 | 29.60 | 46,548 | +0.11(+0.38%) |
Apr 07, 2015 | 29.61 | 29.67 | 29.46 | 29.49 | 21,672 | +0.07(+0.25%) |
Apr 06, 2015 | 29.13 | 29.63 | 29.13 | 29.42 | 34,976 | +0.23(+0.77%) |
Apr 02, 2015 | 29.19 | 29.19 | 29.19 | 0 | +0.27(+0.92%) | |
Apr 01, 2015 | 28.94 | 29.03 | 28.81 | 28.93 | 27,012 | +0.19(+0.67%) |
Mar 31, 2015 | 28.71 | 28.91 | 28.71 | 28.73 | 31,075 | -0.45(-1.55%) |
Mar 30, 2015 | 29.17 | 29.23 | 29.13 | 29.19 | 66,427 | +0.02(+0.07%) |
Mar 27, 2015 | 29.18 | 29.23 | 29.06 | 29.17 | 49,160 | -0.01(-0.05%) |
Mar 26, 2015 | 29.29 | 29.34 | 29.10 | 29.18 | 69,807 | -0.23(-0.77%) |
Mar 25, 2015 | 29.73 | 29.73 | 29.41 | 29.41 | 22,833 | -0.13(-0.45%) |
Mar 24, 2015 | 29.62 | 29.70 | 29.54 | 29.54 | 40,044 | -0.06(-0.20%) |
Mar 23, 2015 | 29.59 | 29.66 | 29.44 | 29.60 | 119,580 | +0.28(+0.94%) |
Mar 20, 2015 | 29.14 | 29.49 | 29.09 | 29.32 | 60,271 | +0.64(+2.23%) |
Mar 19, 2015 | 28.59 | 28.73 | 28.58 | 28.68 | 181,328 | -0.39(-1.33%) |
Mar 18, 2015 | 28.43 | 29.11 | 28.29 | 29.07 | 37,414 | +0.71(+2.52%) |
Mar 17, 2015 | 28.34 | 28.43 | 28.24 | 28.36 | 60,273 | -0.08(-0.28%) |
Mar 16, 2015 | 28.32 | 28.48 | 28.22 | 28.44 | 38,426 | +0.30(+1.08%) |
Mar 13, 2015 | 28.16 | 28.16 | 27.97 | 28.13 | 25,740 | -0.29(-1.02%) |
Mar 12, 2015 | 28.38 | 28.44 | 28.28 | 28.42 | 54,258 | +0.35(+1.25%) |
Mar 11, 2015 | 28.13 | 28.16 | 27.96 | 28.07 | 123,458 | -0.07(-0.26%) |
Mar 10, 2015 | 28.38 | 28.41 | 28.13 | 28.14 | 44,710 | -0.67(-2.34%) |
Mar 09, 2015 | 28.78 | 28.91 | 28.75 | 28.82 | 44,007 | +0.08(+0.28%) |
Mar 06, 2015 | 29.08 | 29.08 | 28.73 | 28.74 | 76,775 | -0.66(-2.25%) |
Mar 05, 2015 | 29.45 | 29.51 | 29.34 | 29.40 | 32,752 | +0.07(+0.23%) |
Mar 04, 2015 | 29.53 | 29.19 | 29.33 | 57,307 | -0.19(-0.65%) | |
Mar 03, 2015 | 29.49 | 29.53 | 30,934 | -0.19(-0.65%) | ||
Mar 02, 2015 | 29.75 | 29.75 | 29.63 | 29.72 | 32,708 | -0.02(-0.07%) |
Feb 27, 2015 | 29.71 | 29.84 | 29.56 | 29.74 | 20,324 | +0.03(+0.09%) |
Feb 26, 2015 | 29.65 | 29.71 | 60,916 | -0.20(-0.69%) | ||
Feb 25, 2015 | 29.82 | 29.94 | 29.82 | 29.92 | 74,638 | +0.06(+0.20%) |
Feb 24, 2015 | 29.78 | 29.89 | 29.61 | 29.86 | 55,814 | +0.28(+0.96%) |
Feb 23, 2015 | 29.57 | 29.63 | 29.48 | 29.57 | 44,919 | -0.20(-0.69%) |
Feb 20, 2015 | 29.41 | 29.87 | 29.33 | 29.78 | 54,454 | +0.38(+1.28%) |
Feb 19, 2015 | 29.53 | 29.61 | 29.40 | 29.40 | 18,465 | -0.19(-0.65%) |
Feb 18, 2015 | 29.44 | 29.64 | 29.37 | 29.59 | 33,793 | +0.07(+0.22%) |
Feb 17, 2015 | 29.41 | 29.55 | 29.27 | 29.53 | 24,312 | +0.03(+0.09%) |
Feb 13, 2015 | 29.50 | 29.50 | 29.50 | 0 | +0.24(+0.84%) | |
Feb 12, 2015 | 28.98 | 29.26 | 28.98 | 29.26 | 94,739 | +0.46(+1.61%) |
Feb 11, 2015 | 28.72 | 28.83 | 28.61 | 28.79 | 47,946 | -0.24(-0.84%) |
Feb 10, 2015 | 28.95 | 29.06 | 28.81 | 29.04 | 37,704 | +0.22(+0.78%) |
Feb 09, 2015 | 28.79 | 28.90 | 28.67 | 28.81 | 66,570 | -0.08(-0.27%) |
Feb 06, 2015 | 29.00 | 29.07 | 28.77 | 28.89 | 50,148 | -0.37(-1.27%) |
Feb 05, 2015 | 29.00 | 29.28 | 29.00 | 29.26 | 47,014 | +0.44(+1.51%) |
Feb 04, 2015 | 29.10 | 29.12 | 28.83 | 28.83 | 69,363 | -0.37(-1.27%) |
Feb 03, 2015 | 28.77 | 29.20 | 28.75 | 29.20 | 71,851 | +0.66(+2.32%) |