Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.95 | 37.95 | 37.95 | 90 | -0.05(-0.14%) | |
Apr 29, 2015 | 38.00 | 38.00 | 38.00 | 38.00 | 222 | -1.05(-2.69%) |
Apr 27, 2015 | 39.05 | 39.05 | 39.05 | 249 | +0.00(+0.00%) | |
Apr 24, 2015 | 39.06 | 39.06 | 38.91 | 39.05 | 603 | -0.14(-0.36%) |
Apr 23, 2015 | 38.78 | 39.19 | 38.78 | 39.19 | 941 | -0.23(-0.58%) |
Apr 22, 2015 | 39.42 | 39.42 | 39.42 | 39.42 | 771 | -0.15(-0.38%) |
Apr 21, 2015 | 39.70 | 39.70 | 39.57 | 39.57 | 726 | -0.43(-1.07%) |
Apr 20, 2015 | 39.61 | 40.00 | 39.61 | 40.00 | 925 | +1.18(+3.04%) |
Apr 17, 2015 | 38.90 | 38.90 | 38.82 | 38.82 | 338 | -1.43(-3.55%) |
Apr 15, 2015 | 40.25 | 40.25 | 40.25 | 190 | +0.17(+0.42%) | |
Apr 14, 2015 | 39.69 | 40.08 | 39.55 | 40.08 | 1,653 | +0.46(+1.16%) |
Apr 13, 2015 | 39.62 | 39.62 | 39.62 | 39.62 | 702 | +0.07(+0.18%) |
Apr 10, 2015 | 39.68 | 39.68 | 39.55 | 39.55 | 656 | -0.63(-1.57%) |
Apr 09, 2015 | 40.18 | 40.18 | 40.18 | 40.18 | 234 | -0.45(-1.11%) |
Apr 08, 2015 | 40.52 | 40.63 | 40.52 | 40.63 | 2,652 | +0.40(+0.99%) |
Apr 07, 2015 | 40.18 | 40.45 | 40.18 | 40.23 | 1,773 | -0.20(-0.49%) |
Apr 06, 2015 | 40.43 | 40.43 | 40.43 | 40.43 | 234 | +0.25(+0.62%) |
Apr 01, 2015 | 40.18 | 40.18 | 40.18 | 0 | -0.77(-1.88%) | |
Mar 30, 2015 | 40.95 | 40.95 | 40.95 | 329 | -0.02(-0.05%) | |
Mar 27, 2015 | 40.97 | 40.97 | 40.97 | 40.97 | 579 | -1.62(-3.80%) |
Mar 25, 2015 | 42.59 | 42.59 | 42.59 | 244 | +0.87(+2.09%) | |
Mar 24, 2015 | 41.00 | 41.75 | 41.00 | 41.72 | 7,277 | +1.30(+3.22%) |
Mar 23, 2015 | 39.92 | 40.42 | 39.90 | 40.42 | 2,020 | +1.28(+3.27%) |
Mar 20, 2015 | 38.69 | 39.38 | 38.69 | 39.14 | 3,672 | +0.93(+2.43%) |
Mar 18, 2015 | 38.21 | 38.21 | 38.21 | 123 | +1.10(+2.96%) | |
Mar 17, 2015 | 37.11 | 37.11 | 37.11 | 37.11 | 169 | -1.36(-3.53%) |
Mar 16, 2015 | 38.43 | 38.47 | 38.43 | 38.47 | 4,964 | +1.47(+3.96%) |
Mar 13, 2015 | 36.97 | 37.00 | 36.97 | 37.00 | 1,111 | -0.34(-0.91%) |
Mar 12, 2015 | 37.51 | 37.51 | 37.34 | 37.34 | 739 | +0.30(+0.81%) |
Mar 10, 2015 | 37.04 | 37.04 | 37.04 | 149 | -1.76(-4.54%) | |
Mar 09, 2015 | 37.75 | 39.00 | 37.66 | 38.80 | 3,110 | +1.30(+3.47%) |
Mar 06, 2015 | 37.96 | 37.96 | 37.50 | 37.50 | 4,069 | +2.52(+7.20%) |
Mar 05, 2015 | 34.94 | 34.98 | 34.94 | 34.98 | 1,977 | +0.91(+2.67%) |
Mar 04, 2015 | 33.83 | 34.07 | 33.83 | 34.07 | 1,017 | -0.56(-1.62%) |
Mar 03, 2015 | 35.09 | 35.16 | 34.63 | 34.63 | 925 | -0.34(-0.97%) |
Mar 02, 2015 | 35.62 | 35.65 | 34.95 | 34.97 | 1,272 | -0.45(-1.26%) |
Feb 27, 2015 | 35.41 | 35.41 | 35.41 | 35.41 | 374 | +0.34(+0.98%) |
Feb 24, 2015 | 35.07 | 35.07 | 35.07 | 294 | +0.13(+0.38%) | |
Feb 23, 2015 | 35.32 | 35.32 | 34.94 | 34.94 | 1,426 | -0.82(-2.29%) |
Feb 20, 2015 | 34.72 | 35.76 | 34.72 | 35.76 | 2,889 | +1.16(+3.36%) |
Feb 19, 2015 | 34.29 | 34.60 | 34.29 | 34.60 | 552 | -0.02(-0.07%) |
Feb 18, 2015 | 34.72 | 34.72 | 34.62 | 34.62 | 534 | -0.09(-0.26%) |
Feb 17, 2015 | 34.38 | 34.71 | 34.16 | 34.71 | 3,898 | +1.00(+2.97%) |
Feb 13, 2015 | 33.71 | 33.71 | 33.71 | 0 | +3.91(+13.12%) | |
Feb 12, 2015 | 29.20 | 29.80 | 29.03 | 29.80 | 1,608 | +1.94(+6.96%) |
Feb 10, 2015 | 27.86 | 27.86 | 27.86 | 200 | +0.74(+2.73%) | |
Feb 09, 2015 | 27.21 | 27.22 | 27.12 | 27.12 | 1,020 | +0.35(+1.31%) |
Feb 06, 2015 | 27.13 | 27.24 | 26.77 | 26.77 | 1,312 | -0.87(-3.15%) |
Feb 05, 2015 | 27.60 | 27.71 | 27.60 | 27.64 | 1,819 | +0.95(+3.56%) |
Feb 04, 2015 | 26.36 | 27.00 | 26.36 | 26.69 | 2,965 | -1.27(-4.54%) |
Feb 03, 2015 | 27.87 | 27.96 | 27.87 | 27.96 | 1,311 | +1.84(+7.04%) |