Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.40 | 44.48 | 34.40 | 43.87 | 2,404,176 | +6.65(+17.85%) |
Apr 29, 2015 | 33.52 | 37.82 | 33.31 | 37.22 | 1,104,903 | +3.26(+9.61%) |
Apr 28, 2015 | 33.39 | 34.05 | 32.79 | 33.96 | 359,188 | +0.37(+1.09%) |
Apr 27, 2015 | 31.34 | 35.11 | 30.91 | 33.60 | 1,123,903 | +2.34(+7.50%) |
Apr 24, 2015 | 32.19 | 32.82 | 30.56 | 31.25 | 608,484 | -1.25(-3.83%) |
Apr 23, 2015 | 33.44 | 33.68 | 32.39 | 32.50 | 483,869 | -0.81(-2.43%) |
Apr 22, 2015 | 33.32 | 34.02 | 32.55 | 33.31 | 553,503 | -0.12(-0.36%) |
Apr 21, 2015 | 36.18 | 36.43 | 32.65 | 33.43 | 865,824 | -2.73(-7.55%) |
Apr 20, 2015 | 38.78 | 38.78 | 35.95 | 36.16 | 789,386 | -2.39(-6.21%) |
Apr 17, 2015 | 39.56 | 39.62 | 37.49 | 38.55 | 876,464 | -1.32(-3.30%) |
Apr 16, 2015 | 38.77 | 40.94 | 37.79 | 39.87 | 1,082,403 | +0.84(+2.15%) |
Apr 15, 2015 | 34.45 | 39.98 | 34.11 | 39.02 | 1,661,432 | +4.78(+13.95%) |
Apr 14, 2015 | 32.09 | 34.35 | 31.99 | 34.25 | 728,528 | +2.32(+7.28%) |
Apr 13, 2015 | 31.68 | 32.36 | 31.16 | 31.92 | 405,462 | +0.34(+1.06%) |
Apr 10, 2015 | 30.85 | 31.75 | 30.55 | 31.59 | 523,161 | +0.74(+2.40%) |
Apr 09, 2015 | 29.91 | 31.09 | 29.91 | 30.85 | 436,539 | +1.14(+3.83%) |
Apr 08, 2015 | 30.36 | 30.71 | 29.17 | 29.71 | 1,168,067 | -0.41(-1.35%) |
Apr 07, 2015 | 30.87 | 31.39 | 29.95 | 30.11 | 766,687 | -1.16(-3.70%) |
Apr 06, 2015 | 30.08 | 31.99 | 29.76 | 31.27 | 712,470 | +1.48(+4.98%) |
Apr 02, 2015 | 30.07 | 29.79 | 29.79 | 29.79 | 739,461 | -0.59(-1.95%) |
Apr 01, 2015 | 30.28 | 30.88 | 29.83 | 30.38 | 713,433 | +0.21(+0.69%) |
Mar 31, 2015 | 29.41 | 31.05 | 29.30 | 30.17 | 866,481 | +0.26(+0.86%) |
Mar 30, 2015 | 29.75 | 30.48 | 29.03 | 29.92 | 686,524 | +0.25(+0.83%) |
Mar 27, 2015 | 29.98 | 30.21 | 29.08 | 29.67 | 662,051 | -0.58(-1.93%) |
Mar 26, 2015 | 30.47 | 32.24 | 29.97 | 30.25 | 1,097,444 | -0.01(-0.03%) |
Mar 25, 2015 | 31.10 | 31.24 | 30.16 | 30.26 | 650,225 | -0.50(-1.64%) |
Mar 24, 2015 | 31.91 | 32.16 | 30.21 | 30.77 | 690,809 | -1.09(-3.42%) |
Mar 23, 2015 | 31.57 | 32.86 | 31.55 | 31.85 | 745,204 | +0.16(+0.50%) |
Mar 20, 2015 | 31.76 | 32.15 | 31.17 | 31.70 | 685,819 | +0.51(+1.65%) |
Mar 19, 2015 | 31.53 | 31.76 | 30.86 | 31.18 | 624,027 | -1.01(-3.13%) |
Mar 18, 2015 | 30.65 | 32.54 | 29.83 | 32.19 | 1,570,432 | +0.54(+1.72%) |
Mar 17, 2015 | 31.93 | 32.72 | 31.51 | 31.65 | 871,387 | -0.60(-1.87%) |
Mar 16, 2015 | 33.88 | 33.88 | 31.92 | 32.25 | 1,300,106 | -2.10(-6.10%) |
Mar 13, 2015 | 33.98 | 34.81 | 33.40 | 34.35 | 877,819 | -0.04(-0.11%) |
Mar 12, 2015 | 34.66 | 34.84 | 33.80 | 34.39 | 798,541 | -0.06(-0.17%) |
Mar 11, 2015 | 34.47 | 35.10 | 32.92 | 34.45 | 566,338 | +0.45(+1.34%) |
Mar 10, 2015 | 35.15 | 35.83 | 33.94 | 33.99 | 836,397 | -2.06(-5.71%) |
Mar 09, 2015 | 35.62 | 36.73 | 34.84 | 36.05 | 619,640 | +0.64(+1.82%) |
Mar 06, 2015 | 36.71 | 37.09 | 35.39 | 35.40 | 523,982 | -1.69(-4.56%) |
Mar 05, 2015 | 36.39 | 37.17 | 35.60 | 37.10 | 489,758 | +0.59(+1.63%) |
Mar 04, 2015 | 36.48 | 36.71 | 34.91 | 36.50 | 414,594 | +0.51(+1.43%) |
Mar 03, 2015 | 35.74 | 36.76 | 35.44 | 35.99 | 393,402 | +0.20(+0.55%) |
Mar 02, 2015 | 36.07 | 36.07 | 34.32 | 35.79 | 807,622 | -0.25(-0.69%) |
Feb 27, 2015 | 35.40 | 36.99 | 35.39 | 36.04 | 743,277 | +0.78(+2.22%) |
Feb 26, 2015 | 36.33 | 36.83 | 34.86 | 35.26 | 1,435,594 | -1.29(-3.52%) |
Feb 25, 2015 | 37.04 | 37.19 | 35.31 | 36.54 | 670,547 | -0.45(-1.20%) |
Feb 24, 2015 | 37.17 | 37.46 | 36.15 | 36.99 | 610,434 | +0.31(+0.84%) |
Feb 23, 2015 | 36.20 | 37.34 | 35.38 | 36.68 | 783,121 | +0.14(+0.38%) |
Feb 20, 2015 | 39.49 | 39.95 | 36.50 | 36.54 | 1,023,842 | -2.65(-6.76%) |
Feb 19, 2015 | 38.52 | 39.95 | 37.76 | 39.19 | 944,009 | -0.46(-1.17%) |
Feb 18, 2015 | 40.61 | 41.03 | 39.52 | 39.66 | 758,421 | -1.49(-3.63%) |
Feb 17, 2015 | 39.54 | 41.43 | 38.18 | 41.15 | 730,329 | +1.25(+3.12%) |
Feb 13, 2015 | 38.12 | 39.90 | 39.90 | 39.90 | 926,222 | +2.70(+7.26%) |
Feb 12, 2015 | 38.09 | 38.91 | 37.11 | 37.20 | 1,125,574 | -0.63(-1.67%) |
Feb 11, 2015 | 37.31 | 38.12 | 35.87 | 37.84 | 962,587 | +0.36(+0.95%) |
Feb 10, 2015 | 38.70 | 38.92 | 36.51 | 37.48 | 1,358,923 | -1.38(-3.56%) |
Feb 09, 2015 | 35.94 | 38.87 | 35.66 | 38.87 | 4,200,839 | +3.08(+8.59%) |
Feb 06, 2015 | 35.00 | 36.09 | 34.38 | 35.79 | 1,467,204 | +1.34(+3.90%) |
Feb 05, 2015 | 34.51 | 35.45 | 33.79 | 34.45 | 1,323,609 | +0.72(+2.14%) |
Feb 04, 2015 | 34.37 | 35.79 | 33.14 | 33.72 | 1,272,376 | -1.11(-3.18%) |
Feb 03, 2015 | 32.73 | 36.22 | 32.56 | 34.83 | 1,446,595 | +2.48(+7.67%) |