Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.68 | 44.85 | 34.68 | 44.23 | 2,384,586 | +6.70(+17.85%) |
Apr 29, 2015 | 33.80 | 38.13 | 33.59 | 37.53 | 1,095,900 | +3.19(+9.29%) |
Apr 28, 2015 | 33.76 | 34.43 | 33.16 | 34.34 | 355,224 | +0.37(+1.09%) |
Apr 27, 2015 | 31.69 | 35.50 | 31.25 | 33.97 | 1,111,499 | +2.37(+7.50%) |
Apr 24, 2015 | 32.55 | 33.19 | 30.90 | 31.60 | 601,769 | -1.26(-3.83%) |
Apr 23, 2015 | 33.81 | 34.06 | 32.75 | 32.86 | 478,529 | -0.82(-2.43%) |
Apr 22, 2015 | 33.69 | 34.40 | 32.91 | 33.68 | 547,395 | -0.12(-0.36%) |
Apr 21, 2015 | 36.58 | 36.84 | 33.01 | 33.80 | 856,268 | -2.76(-7.55%) |
Apr 20, 2015 | 39.21 | 39.21 | 36.35 | 36.56 | 780,674 | -2.42(-6.21%) |
Apr 17, 2015 | 40.00 | 40.06 | 37.91 | 38.98 | 866,791 | -1.33(-3.30%) |
Apr 16, 2015 | 39.20 | 41.40 | 38.21 | 40.31 | 1,070,457 | +0.85(+2.15%) |
Apr 15, 2015 | 34.83 | 40.43 | 34.49 | 39.46 | 1,643,095 | +4.83(+13.95%) |
Apr 14, 2015 | 32.45 | 34.73 | 32.35 | 34.63 | 720,488 | +2.35(+7.28%) |
Apr 13, 2015 | 32.03 | 32.72 | 31.51 | 32.28 | 400,987 | +0.34(+1.06%) |
Apr 10, 2015 | 31.19 | 32.10 | 30.89 | 31.94 | 517,387 | +0.75(+2.40%) |
Apr 09, 2015 | 30.24 | 31.44 | 30.24 | 31.19 | 431,721 | +1.15(+3.83%) |
Apr 08, 2015 | 30.70 | 31.06 | 29.50 | 30.04 | 1,155,176 | -0.41(-1.35%) |
Apr 07, 2015 | 31.21 | 31.74 | 30.28 | 30.45 | 758,226 | -1.17(-3.70%) |
Apr 06, 2015 | 30.42 | 32.35 | 30.09 | 31.62 | 704,607 | +1.50(+4.98%) |
Apr 02, 2015 | 30.41 | 30.12 | 30.12 | 30.12 | 731,300 | -0.60(-1.95%) |
Apr 01, 2015 | 30.62 | 31.22 | 30.16 | 30.72 | 705,559 | +0.21(+0.69%) |
Mar 31, 2015 | 29.74 | 31.40 | 29.63 | 30.51 | 856,918 | +0.26(+0.86%) |
Mar 30, 2015 | 30.08 | 30.82 | 29.35 | 30.25 | 678,947 | +0.25(+0.83%) |
Mar 27, 2015 | 30.31 | 30.55 | 29.40 | 30.00 | 654,744 | -0.59(-1.93%) |
Mar 26, 2015 | 30.81 | 32.60 | 30.30 | 30.59 | 1,085,332 | -0.01(-0.03%) |
Mar 25, 2015 | 31.45 | 31.58 | 30.50 | 30.60 | 643,049 | -0.51(-1.64%) |
Mar 24, 2015 | 32.27 | 32.52 | 30.55 | 31.11 | 683,185 | -1.10(-3.42%) |
Mar 23, 2015 | 31.92 | 33.23 | 31.90 | 32.21 | 736,980 | +0.16(+0.50%) |
Mar 20, 2015 | 32.11 | 32.51 | 31.52 | 32.05 | 678,250 | +0.52(+1.65%) |
Mar 19, 2015 | 31.88 | 32.11 | 31.20 | 31.53 | 617,140 | -1.02(-3.13%) |
Mar 18, 2015 | 30.99 | 32.90 | 30.16 | 32.55 | 1,553,100 | +0.55(+1.72%) |
Mar 17, 2015 | 32.29 | 33.09 | 31.86 | 32.00 | 861,770 | -0.61(-1.87%) |
Mar 16, 2015 | 34.26 | 34.26 | 32.28 | 32.61 | 1,285,757 | -2.12(-6.10%) |
Mar 13, 2015 | 34.36 | 35.20 | 33.77 | 34.73 | 868,131 | -0.04(-0.12%) |
Mar 12, 2015 | 35.05 | 35.23 | 34.18 | 34.77 | 789,728 | -0.06(-0.17%) |
Mar 11, 2015 | 34.85 | 35.49 | 33.29 | 34.83 | 560,088 | +0.46(+1.34%) |
Mar 10, 2015 | 35.54 | 36.23 | 34.32 | 34.37 | 827,166 | -2.08(-5.71%) |
Mar 09, 2015 | 36.02 | 37.14 | 35.23 | 36.45 | 612,802 | +0.65(+1.82%) |
Mar 06, 2015 | 37.12 | 37.50 | 35.78 | 35.80 | 518,199 | -1.71(-4.56%) |
Mar 05, 2015 | 36.80 | 37.58 | 36.00 | 37.51 | 484,353 | +0.60(+1.63%) |
Mar 04, 2015 | 36.89 | 37.12 | 35.30 | 36.91 | 410,019 | +0.52(+1.43%) |
Mar 03, 2015 | 36.14 | 37.17 | 35.84 | 36.39 | 389,061 | +0.20(+0.55%) |
Mar 02, 2015 | 36.47 | 36.47 | 34.70 | 36.19 | 798,709 | -0.25(-0.69%) |
Feb 27, 2015 | 35.79 | 37.40 | 35.78 | 36.44 | 735,074 | +0.79(+2.22%) |
Feb 26, 2015 | 36.74 | 37.24 | 35.25 | 35.65 | 1,419,750 | -1.30(-3.52%) |
Feb 25, 2015 | 37.45 | 37.60 | 35.70 | 36.95 | 663,147 | -0.45(-1.20%) |
Feb 24, 2015 | 37.58 | 37.88 | 36.55 | 37.40 | 603,697 | +0.31(+0.84%) |
Feb 23, 2015 | 36.60 | 37.76 | 35.77 | 37.09 | 774,478 | +0.14(+0.38%) |
Feb 20, 2015 | 39.93 | 40.40 | 36.91 | 36.95 | 1,012,542 | -2.68(-6.76%) |
Feb 19, 2015 | 38.95 | 40.40 | 38.18 | 39.63 | 933,591 | -0.47(-1.17%) |
Feb 18, 2015 | 41.06 | 41.49 | 39.97 | 40.10 | 750,051 | -1.51(-3.63%) |
Feb 17, 2015 | 39.98 | 41.89 | 38.60 | 41.61 | 722,269 | +1.26(+3.12%) |
Feb 13, 2015 | 38.55 | 40.35 | 40.35 | 40.35 | 916,000 | +2.73(+7.26%) |
Feb 12, 2015 | 38.51 | 39.34 | 37.52 | 37.62 | 1,113,152 | -0.64(-1.67%) |
Feb 11, 2015 | 37.73 | 38.55 | 36.27 | 38.26 | 951,964 | +0.36(+0.95%) |
Feb 10, 2015 | 39.13 | 39.35 | 36.92 | 37.90 | 1,343,925 | -1.40(-3.56%) |
Feb 09, 2015 | 36.34 | 39.30 | 36.06 | 39.30 | 4,154,475 | +3.11(+8.59%) |
Feb 06, 2015 | 35.39 | 36.49 | 34.76 | 36.19 | 1,451,011 | +1.36(+3.90%) |
Feb 05, 2015 | 34.90 | 35.85 | 34.17 | 34.83 | 1,309,001 | +0.73(+2.14%) |
Feb 04, 2015 | 34.75 | 36.19 | 33.51 | 34.10 | 1,258,333 | -1.12(-3.18%) |
Feb 03, 2015 | 33.10 | 36.62 | 32.92 | 35.22 | 1,430,630 | +2.51(+7.67%) |