Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.90 | 30.90 | 30.83 | 30.83 | 116,428 | -0.05(-0.16%) |
Apr 29, 2015 | 30.88 | 30.89 | 30.85 | 30.88 | 63,565 | +0.01(+0.04%) |
Apr 28, 2015 | 30.82 | 30.87 | 30.82 | 30.87 | 102,255 | +0.04(+0.12%) |
Apr 27, 2015 | 30.85 | 30.87 | 30.82 | 30.83 | 157,800 | -0.02(-0.06%) |
Apr 24, 2015 | 30.84 | 30.85 | 30.80 | 30.85 | 72,494 | +0.04(+0.12%) |
Apr 23, 2015 | 30.83 | 30.84 | 30.81 | 30.81 | 85,030 | +0.01(+0.02%) |
Apr 22, 2015 | 30.83 | 30.84 | 30.79 | 30.80 | 112,190 | +0.01(+0.02%) |
Apr 21, 2015 | 30.79 | 30.84 | 30.79 | 30.80 | 61,236 | +0.01(+0.03%) |
Apr 20, 2015 | 30.81 | 30.83 | 30.79 | 30.79 | 69,588 | +0.00(+0.00%) |
Apr 17, 2015 | 30.80 | 30.82 | 30.74 | 30.79 | 1,189,666 | -0.01(-0.04%) |
Apr 16, 2015 | 30.77 | 30.80 | 30.77 | 30.80 | 69,174 | +0.06(+0.20%) |
Apr 15, 2015 | 30.75 | 30.77 | 30.74 | 30.74 | 194,033 | +0.02(+0.08%) |
Apr 14, 2015 | 30.77 | 30.77 | 30.71 | 30.71 | 96,516 | -0.01(-0.02%) |
Apr 13, 2015 | 30.70 | 30.76 | 30.70 | 30.72 | 61,822 | +0.04(+0.12%) |
Apr 10, 2015 | 30.74 | 30.74 | 30.68 | 30.68 | 83,685 | +0.01(+0.02%) |
Apr 09, 2015 | 30.69 | 30.71 | 30.66 | 30.67 | 95,667 | -0.01(-0.04%) |
Apr 08, 2015 | 30.66 | 30.69 | 30.63 | 30.69 | 270,445 | +0.07(+0.22%) |
Apr 07, 2015 | 30.64 | 30.66 | 30.57 | 30.62 | 351,443 | +0.03(+0.10%) |
Apr 06, 2015 | 30.64 | 30.69 | 30.54 | 30.59 | 127,176 | +0.01(+0.04%) |
Apr 02, 2015 | 30.62 | 30.57 | 30.57 | 30.57 | 214,578 | -0.02(-0.08%) |
Apr 01, 2015 | 30.75 | 30.75 | 30.55 | 30.60 | 113,666 | +0.08(+0.25%) |
Mar 31, 2015 | 30.57 | 30.64 | 30.52 | 30.52 | 193,111 | -0.10(-0.32%) |
Mar 30, 2015 | 30.62 | 30.64 | 30.59 | 30.62 | 72,224 | +0.01(+0.04%) |
Mar 27, 2015 | 30.56 | 30.61 | 30.53 | 30.61 | 1,129,703 | +0.07(+0.22%) |
Mar 26, 2015 | 30.60 | 30.60 | 30.53 | 30.54 | 81,977 | +0.06(+0.18%) |
Mar 25, 2015 | 30.59 | 30.59 | 30.45 | 30.49 | 92,017 | -0.04(-0.14%) |
Mar 24, 2015 | 30.58 | 30.59 | 30.52 | 30.53 | 57,157 | +0.02(+0.06%) |
Mar 23, 2015 | 30.50 | 30.56 | 30.49 | 30.51 | 49,730 | +0.01(+0.02%) |
Mar 20, 2015 | 30.60 | 30.60 | 30.48 | 30.50 | 52,424 | -0.02(-0.08%) |
Mar 19, 2015 | 30.45 | 30.56 | 30.45 | 30.53 | 111,269 | +0.07(+0.22%) |
Mar 18, 2015 | 30.50 | 30.52 | 30.44 | 30.46 | 111,455 | -0.02(-0.08%) |
Mar 17, 2015 | 30.47 | 30.57 | 30.47 | 30.49 | 165,736 | -0.12(-0.38%) |
Mar 16, 2015 | 30.57 | 30.60 | 30.50 | 30.60 | 66,979 | +0.02(+0.08%) |
Mar 13, 2015 | 30.57 | 30.58 | 30.49 | 30.58 | 92,227 | +0.02(+0.06%) |
Mar 12, 2015 | 30.60 | 30.61 | 30.55 | 30.56 | 831,041 | +0.00(+0.00%) |
Mar 11, 2015 | 30.59 | 30.60 | 30.48 | 30.56 | 299,731 | -0.04(-0.12%) |
Mar 10, 2015 | 30.59 | 30.62 | 30.52 | 30.60 | 122,673 | -0.01(-0.04%) |
Mar 09, 2015 | 30.62 | 30.62 | 30.54 | 30.61 | 65,832 | -0.01(-0.02%) |
Mar 06, 2015 | 30.59 | 30.62 | 30.57 | 30.62 | 104,267 | +0.05(+0.16%) |
Mar 05, 2015 | 30.55 | 30.60 | 30.55 | 30.57 | 78,440 | +0.14(+0.45%) |
Mar 04, 2015 | 30.57 | 30.58 | 30.43 | 30.43 | 72,024 | -0.15(-0.49%) |
Mar 03, 2015 | 30.50 | 30.59 | 30.50 | 30.58 | 213,028 | +0.04(+0.12%) |
Mar 02, 2015 | 30.57 | 30.57 | 30.49 | 30.54 | 114,709 | +0.01(+0.03%) |
Feb 27, 2015 | 30.51 | 30.54 | 30.46 | 30.53 | 86,510 | +0.09(+0.28%) |
Feb 26, 2015 | 30.54 | 30.54 | 30.42 | 30.45 | 218,612 | -0.01(-0.04%) |
Feb 25, 2015 | 30.46 | 30.47 | 30.43 | 30.46 | 93,029 | +0.04(+0.12%) |
Feb 24, 2015 | 30.40 | 30.48 | 30.35 | 30.42 | 120,946 | +0.03(+0.10%) |
Feb 23, 2015 | 30.33 | 30.48 | 30.33 | 30.39 | 66,745 | -0.03(-0.10%) |
Feb 20, 2015 | 30.40 | 30.42 | 30.33 | 30.42 | 92,202 | +0.01(+0.02%) |
Feb 19, 2015 | 30.37 | 30.41 | 30.32 | 30.41 | 56,723 | +0.15(+0.51%) |
Feb 18, 2015 | 30.41 | 30.41 | 30.25 | 30.26 | 93,708 | -0.08(-0.26%) |
Feb 17, 2015 | 30.33 | 30.37 | 30.20 | 30.34 | 108,949 | +0.02(+0.06%) |
Feb 13, 2015 | 30.25 | 30.32 | 30.32 | 30.32 | 106,225 | +0.06(+0.18%) |
Feb 12, 2015 | 30.22 | 30.30 | 30.17 | 30.27 | 606,724 | +0.10(+0.33%) |
Feb 11, 2015 | 30.14 | 30.23 | 30.11 | 30.17 | 79,265 | -0.04(-0.14%) |
Feb 10, 2015 | 30.22 | 30.22 | 30.07 | 30.21 | 96,336 | +0.09(+0.29%) |
Feb 09, 2015 | 30.08 | 30.19 | 30.03 | 30.12 | 63,351 | +0.04(+0.14%) |
Feb 06, 2015 | 30.03 | 30.12 | 30.01 | 30.08 | 100,106 | +0.07(+0.23%) |
Feb 05, 2015 | 30.05 | 30.10 | 29.94 | 30.01 | 68,235 | +0.12(+0.41%) |
Feb 04, 2015 | 30.07 | 30.07 | 29.86 | 29.89 | 460,396 | +0.02(+0.06%) |
Feb 03, 2015 | 30.04 | 30.04 | 29.85 | 29.87 | 369,294 | -0.02(-0.06%) |