Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.04 | 30.04 | 29.87 | 29.95 | 417,426 | -0.33(-1.11%) |
Apr 29, 2015 | 30.28 | 30.39 | 30.19 | 30.29 | 338,409 | -0.29(-0.95%) |
Apr 28, 2015 | 30.50 | 30.68 | 30.46 | 30.58 | 368,684 | +0.17(+0.56%) |
Apr 27, 2015 | 30.46 | 30.58 | 30.38 | 30.41 | 527,064 | +0.10(+0.33%) |
Apr 24, 2015 | 30.18 | 30.31 | 30.18 | 30.31 | 336,016 | +0.30(+0.99%) |
Apr 23, 2015 | 29.60 | 30.06 | 29.60 | 30.01 | 398,790 | +0.36(+1.21%) |
Apr 22, 2015 | 29.48 | 29.69 | 29.44 | 29.65 | 594,970 | +0.20(+0.69%) |
Apr 21, 2015 | 29.50 | 29.57 | 29.43 | 29.45 | 392,053 | +0.25(+0.84%) |
Apr 20, 2015 | 29.26 | 29.32 | 29.18 | 29.20 | 685,692 | -0.01(-0.02%) |
Apr 17, 2015 | 29.25 | 29.32 | 29.02 | 29.21 | 1,398,333 | -0.78(-2.59%) |
Apr 16, 2015 | 29.80 | 30.13 | 29.76 | 29.98 | 504,208 | +0.25(+0.83%) |
Apr 15, 2015 | 29.33 | 29.77 | 29.31 | 29.74 | 1,119,152 | +0.61(+2.08%) |
Apr 14, 2015 | 29.02 | 29.19 | 28.90 | 29.13 | 820,723 | +0.27(+0.94%) |
Apr 13, 2015 | 29.06 | 29.18 | 28.84 | 28.86 | 446,855 | +0.00(+0.00%) |
Apr 10, 2015 | 28.82 | 28.92 | 28.75 | 28.86 | 1,686,506 | -0.14(-0.48%) |
Apr 09, 2015 | 28.87 | 29.02 | 28.75 | 29.00 | 917,369 | +0.33(+1.17%) |
Apr 08, 2015 | 28.59 | 28.75 | 28.53 | 28.66 | 353,528 | +0.49(+1.75%) |
Apr 07, 2015 | 28.23 | 28.29 | 28.17 | 28.17 | 459,453 | -0.06(-0.20%) |
Apr 06, 2015 | 28.05 | 28.40 | 28.04 | 28.23 | 490,144 | +0.39(+1.38%) |
Apr 02, 2015 | 27.63 | 27.84 | 27.84 | 27.84 | 480,235 | +0.54(+1.97%) |
Apr 01, 2015 | 27.20 | 27.37 | 27.14 | 27.31 | 277,340 | +0.45(+1.69%) |
Mar 31, 2015 | 26.81 | 26.96 | 26.72 | 26.85 | 460,716 | -0.16(-0.61%) |
Mar 30, 2015 | 26.77 | 27.07 | 26.77 | 27.01 | 442,741 | +0.54(+2.05%) |
Mar 27, 2015 | 26.53 | 26.59 | 26.45 | 26.47 | 545,167 | -0.09(-0.33%) |
Mar 26, 2015 | 26.75 | 26.78 | 26.51 | 26.56 | 1,028,613 | -0.16(-0.61%) |
Mar 25, 2015 | 27.08 | 27.08 | 26.72 | 26.72 | 491,223 | -0.39(-1.42%) |
Mar 24, 2015 | 27.08 | 27.13 | 27.00 | 27.11 | 460,125 | +0.14(+0.52%) |
Mar 23, 2015 | 26.86 | 27.03 | 26.84 | 26.97 | 375,924 | +0.09(+0.35%) |
Mar 20, 2015 | 26.67 | 26.96 | 26.63 | 26.88 | 670,251 | +0.52(+1.97%) |
Mar 19, 2015 | 26.62 | 26.64 | 26.33 | 26.36 | 432,280 | -0.55(-2.04%) |
Mar 18, 2015 | 26.26 | 26.97 | 26.18 | 26.91 | 443,269 | +0.71(+2.70%) |
Mar 17, 2015 | 25.93 | 26.24 | 25.87 | 26.20 | 463,900 | +0.25(+0.97%) |
Mar 16, 2015 | 25.93 | 26.01 | 25.84 | 25.95 | 333,600 | +0.19(+0.74%) |
Mar 13, 2015 | 25.91 | 25.95 | 25.65 | 25.76 | 454,391 | -0.35(-1.33%) |
Mar 12, 2015 | 26.32 | 26.37 | 26.06 | 26.10 | 476,750 | +0.16(+0.61%) |
Mar 11, 2015 | 25.92 | 26.03 | 25.83 | 25.95 | 745,627 | +0.10(+0.39%) |
Mar 10, 2015 | 26.13 | 26.13 | 25.85 | 25.85 | 730,536 | -0.72(-2.71%) |
Mar 09, 2015 | 26.64 | 26.76 | 26.55 | 26.57 | 421,391 | -0.06(-0.21%) |
Mar 06, 2015 | 26.86 | 26.89 | 26.56 | 26.62 | 778,138 | -0.46(-1.70%) |
Mar 05, 2015 | 27.27 | 27.45 | 27.00 | 27.08 | 419,623 | -0.06(-0.23%) |
Mar 04, 2015 | 27.34 | 27.54 | 26.99 | 27.15 | 607,335 | -0.39(-1.42%) |
Mar 03, 2015 | 27.55 | 27.63 | 27.51 | 27.54 | 300,473 | -0.09(-0.34%) |
Mar 02, 2015 | 27.73 | 27.81 | 27.59 | 27.63 | 335,538 | -0.20(-0.73%) |
Feb 27, 2015 | 27.79 | 27.97 | 27.74 | 27.84 | 475,920 | +0.03(+0.09%) |
Feb 26, 2015 | 27.89 | 28.00 | 27.75 | 27.81 | 715,511 | -0.02(-0.07%) |
Feb 25, 2015 | 27.80 | 27.90 | 27.70 | 27.83 | 560,587 | -0.04(-0.16%) |
Feb 24, 2015 | 27.72 | 27.94 | 27.55 | 27.87 | 1,048,041 | +0.38(+1.38%) |
Feb 23, 2015 | 27.77 | 27.80 | 27.46 | 27.49 | 1,354,945 | -0.50(-1.78%) |
Feb 20, 2015 | 27.79 | 28.04 | 27.69 | 27.99 | 574,249 | +0.14(+0.50%) |
Feb 19, 2015 | 27.68 | 27.98 | 27.62 | 27.85 | 417,613 | -0.20(-0.72%) |
Feb 18, 2015 | 28.01 | 28.11 | 27.88 | 28.06 | 456,231 | +0.04(+0.16%) |
Feb 17, 2015 | 28.04 | 28.08 | 27.76 | 28.01 | 671,128 | -0.14(-0.49%) |
Feb 13, 2015 | 27.96 | 28.15 | 28.15 | 28.15 | 670,019 | +0.42(+1.53%) |
Feb 12, 2015 | 27.31 | 27.77 | 27.30 | 27.73 | 828,652 | +0.74(+2.74%) |
Feb 11, 2015 | 26.86 | 27.09 | 26.72 | 26.99 | 832,215 | -0.13(-0.47%) |
Feb 10, 2015 | 27.08 | 27.13 | 26.87 | 27.12 | 578,680 | -0.08(-0.28%) |
Feb 09, 2015 | 27.19 | 27.29 | 27.12 | 27.19 | 510,873 | -0.01(-0.02%) |
Feb 06, 2015 | 27.20 | 27.31 | 27.04 | 27.20 | 547,326 | -0.25(-0.92%) |
Feb 05, 2015 | 27.20 | 27.47 | 27.17 | 27.45 | 765,453 | +0.49(+1.80%) |
Feb 04, 2015 | 27.25 | 27.31 | 26.96 | 26.96 | 965,736 | -0.35(-1.27%) |
Feb 03, 2015 | 27.11 | 27.34 | 27.01 | 27.31 | 1,508,258 | +0.66(+2.46%) |