Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.20 | 33.70 | 33.00 | 33.00 | 10,013 | +0.59(+1.82%) |
Apr 29, 2015 | 32.30 | 32.80 | 32.30 | 32.41 | 4,339 | +1.26(+4.04%) |
Apr 28, 2015 | 30.38 | 31.15 | 30.38 | 31.15 | 540 | +0.75(+2.47%) |
Apr 27, 2015 | 30.40 | 30.40 | 30.40 | 30.40 | 1,000 | +0.27(+0.90%) |
Apr 24, 2015 | 30.55 | 30.55 | 30.11 | 30.13 | 1,137 | -1.12(-3.59%) |
Apr 23, 2015 | 31.49 | 31.49 | 31.25 | 31.25 | 813 | +0.20(+0.66%) |
Apr 22, 2015 | 29.67 | 31.28 | 29.67 | 31.05 | 3,175 | +1.64(+5.56%) |
Apr 21, 2015 | 29.41 | 29.41 | 29.41 | 29.41 | 450 | +0.68(+2.37%) |
Apr 20, 2015 | 28.73 | 28.73 | 28.73 | 28.73 | 100 | +0.44(+1.55%) |
Apr 17, 2015 | 29.25 | 29.25 | 28.25 | 28.29 | 6,600 | -1.01(-3.44%) |
Apr 16, 2015 | 29.52 | 29.52 | 29.30 | 29.30 | 408 | +0.48(+1.67%) |
Apr 15, 2015 | 28.61 | 28.82 | 28.44 | 28.82 | 860 | +0.00(+0.00%) |
Apr 14, 2015 | 28.42 | 28.82 | 28.35 | 28.82 | 6,615 | -0.52(-1.77%) |
Apr 10, 2015 | 29.42 | 29.34 | 29.34 | 29.34 | 1 | -0.67(-2.23%) |
Apr 09, 2015 | 29.45 | 30.01 | 29.45 | 30.01 | 966 | +1.01(+3.48%) |
Apr 08, 2015 | 28.62 | 29.45 | 28.61 | 29.00 | 2,800 | +0.61(+2.14%) |
Apr 07, 2015 | 29.18 | 29.31 | 28.39 | 28.39 | 5,109 | -1.06(-3.59%) |
Apr 06, 2015 | 28.23 | 29.45 | 28.23 | 29.45 | 2,120 | +0.47(+1.62%) |
Apr 02, 2015 | 28.20 | 28.98 | 28.98 | 28.98 | 900 | +1.18(+4.24%) |
Apr 01, 2015 | 28.71 | 28.71 | 27.79 | 27.80 | 6,865 | -1.85(-6.24%) |
Mar 31, 2015 | 30.09 | 30.09 | 29.42 | 29.65 | 1,350 | +0.03(+0.10%) |
Mar 30, 2015 | 29.62 | 29.62 | 29.62 | 29.62 | 576 | -0.15(-0.50%) |
Mar 27, 2015 | 29.77 | 30.86 | 30.86 | 29.77 | 294 | -1.09(-3.53%) |
Mar 26, 2015 | 29.32 | 30.86 | 29.32 | 30.86 | 3,556 | +2.42(+8.50%) |
Mar 25, 2015 | 28.15 | 28.44 | 28.15 | 28.44 | 1,490 | +0.17(+0.61%) |
Mar 24, 2015 | 29.00 | 29.07 | 28.10 | 28.27 | 5,806 | -0.80(-2.75%) |
Mar 23, 2015 | 29.07 | 29.07 | 29.07 | 29.07 | 190 | -0.16(-0.55%) |
Mar 20, 2015 | 29.10 | 29.23 | 29.10 | 29.23 | 442 | -0.27(-0.92%) |
Mar 19, 2015 | 29.60 | 29.60 | 29.50 | 29.50 | 626 | +0.04(+0.14%) |
Mar 18, 2015 | 31.16 | 31.43 | 29.15 | 29.46 | 27,056 | -2.28(-7.17%) |
Mar 17, 2015 | 31.97 | 32.11 | 31.65 | 31.74 | 8,060 | -0.66(-2.05%) |
Mar 16, 2015 | 32.87 | 32.87 | 32.21 | 32.40 | 3,107 | -0.50(-1.52%) |
Mar 13, 2015 | 33.48 | 33.48 | 32.81 | 32.90 | 2,910 | -0.35(-1.05%) |
Mar 12, 2015 | 32.34 | 33.33 | 32.14 | 33.25 | 7,538 | +0.12(+0.36%) |
Mar 11, 2015 | 33.50 | 33.60 | 33.12 | 33.13 | 1,245 | -0.52(-1.56%) |
Mar 10, 2015 | 34.19 | 34.19 | 33.65 | 33.65 | 18,592 | -1.65(-4.66%) |
Mar 09, 2015 | 35.42 | 37.07 | 35.28 | 35.30 | 7,064 | -1.10(-3.02%) |
Mar 06, 2015 | 34.99 | 36.70 | 34.99 | 36.40 | 8,522 | +2.76(+8.21%) |
Mar 05, 2015 | 33.64 | 33.64 | 33.64 | 33.64 | 189 | -0.07(-0.21%) |
Mar 04, 2015 | 33.27 | 33.91 | 33.18 | 33.71 | 3,141 | +0.53(+1.60%) |
Mar 03, 2015 | 33.45 | 33.45 | 33.18 | 33.18 | 1,972 | +0.42(+1.28%) |
Mar 02, 2015 | 31.70 | 32.92 | 31.53 | 32.76 | 5,263 | +1.07(+3.38%) |
Feb 27, 2015 | 31.55 | 31.86 | 31.40 | 31.69 | 1,046 | -0.27(-0.84%) |
Feb 26, 2015 | 30.02 | 31.96 | 30.02 | 31.96 | 3,283 | +1.41(+4.62%) |
Feb 25, 2015 | 31.00 | 31.22 | 30.55 | 30.55 | 1,675 | -0.45(-1.45%) |
Feb 24, 2015 | 32.29 | 32.50 | 31.00 | 31.00 | 4,357 | -1.29(-4.00%) |
Feb 23, 2015 | 32.76 | 32.76 | 32.29 | 32.29 | 1,430 | -0.67(-2.03%) |
Feb 20, 2015 | 32.64 | 32.96 | 32.20 | 32.96 | 10,507 | -0.52(-1.55%) |
Feb 19, 2015 | 32.67 | 34.00 | 32.48 | 33.48 | 18,100 | +1.00(+3.07%) |
Feb 18, 2015 | 32.97 | 33.25 | 32.48 | 32.48 | 7,313 | -0.87(-2.61%) |
Feb 17, 2015 | 32.50 | 33.68 | 32.50 | 33.35 | 15,697 | +1.72(+5.44%) |
Feb 13, 2015 | 31.63 | 31.63 | 31.63 | 31.63 | 200 | +0.44(+1.41%) |
Feb 12, 2015 | 31.50 | 31.51 | 31.19 | 31.19 | 1,563 | -0.01(-0.03%) |
Feb 11, 2015 | 31.11 | 31.24 | 31.11 | 31.20 | 500 | +0.34(+1.10%) |
Feb 10, 2015 | 30.95 | 31.03 | 30.86 | 30.86 | 4,610 | +0.85(+2.83%) |
Feb 09, 2015 | 29.89 | 30.01 | 29.85 | 30.01 | 2,090 | -0.07(-0.23%) |
Feb 06, 2015 | 29.32 | 30.21 | 29.32 | 30.08 | 1,266 | +1.93(+6.86%) |
Feb 05, 2015 | 28.11 | 28.15 | 27.85 | 28.15 | 592 | -0.45(-1.57%) |
Feb 04, 2015 | 28.28 | 28.66 | 28.28 | 28.60 | 2,601 | +1.31(+4.80%) |
Feb 03, 2015 | 27.10 | 27.29 | 27.10 | 27.29 | 335 | +1.55(+6.02%) |