Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.81 | 27.43 | 25.14 | 26.24 | 223,479 | -0.74(-2.74%) |
Apr 29, 2015 | 27.51 | 28.11 | 26.79 | 26.98 | 157,829 | -0.60(-2.18%) |
Apr 28, 2015 | 29.50 | 29.90 | 26.88 | 27.58 | 203,563 | -1.00(-3.50%) |
Apr 27, 2015 | 31.69 | 32.72 | 28.26 | 28.58 | 338,254 | -3.22(-10.13%) |
Apr 24, 2015 | 33.17 | 33.77 | 31.65 | 31.80 | 125,928 | -1.32(-3.99%) |
Apr 23, 2015 | 32.58 | 33.84 | 31.97 | 33.12 | 119,362 | +0.29(+0.88%) |
Apr 22, 2015 | 32.96 | 33.33 | 31.84 | 32.83 | 140,493 | +0.00(+0.00%) |
Apr 21, 2015 | 33.13 | 33.48 | 32.49 | 32.83 | 89,934 | -0.26(-0.79%) |
Apr 20, 2015 | 32.17 | 33.11 | 31.54 | 33.09 | 83,142 | +1.23(+3.86%) |
Apr 17, 2015 | 32.05 | 32.70 | 31.00 | 31.86 | 115,764 | -0.52(-1.61%) |
Apr 16, 2015 | 32.50 | 33.48 | 32.19 | 32.38 | 64,068 | -0.01(-0.03%) |
Apr 15, 2015 | 34.71 | 35.17 | 32.06 | 32.39 | 181,170 | -1.97(-5.73%) |
Apr 14, 2015 | 35.34 | 35.82 | 34.22 | 34.36 | 139,502 | -1.11(-3.13%) |
Apr 13, 2015 | 35.88 | 36.64 | 35.18 | 35.47 | 150,678 | -0.29(-0.81%) |
Apr 10, 2015 | 34.18 | 35.82 | 33.93 | 35.76 | 53,945 | +1.88(+5.55%) |
Apr 09, 2015 | 34.19 | 35.18 | 32.34 | 33.88 | 309,846 | -0.06(-0.18%) |
Apr 08, 2015 | 31.65 | 34.06 | 31.60 | 33.94 | 207,254 | +2.38(+7.54%) |
Apr 07, 2015 | 32.97 | 33.49 | 31.08 | 31.56 | 237,746 | -1.35(-4.10%) |
Apr 06, 2015 | 34.80 | 35.03 | 32.79 | 32.91 | 152,356 | -2.18(-6.21%) |
Apr 02, 2015 | 34.56 | 35.09 | 35.09 | 35.09 | 120,200 | +0.49(+1.42%) |
Apr 01, 2015 | 35.67 | 36.69 | 34.08 | 34.60 | 153,353 | -0.76(-2.15%) |
Mar 31, 2015 | 35.40 | 35.86 | 34.15 | 35.36 | 111,505 | -0.27(-0.76%) |
Mar 30, 2015 | 34.60 | 35.72 | 34.43 | 35.63 | 97,123 | +1.40(+4.09%) |
Mar 27, 2015 | 33.89 | 34.92 | 33.60 | 34.23 | 69,645 | +0.47(+1.39%) |
Mar 26, 2015 | 32.13 | 34.47 | 31.69 | 33.76 | 196,376 | +1.30(+4.00%) |
Mar 25, 2015 | 35.33 | 35.48 | 31.63 | 32.46 | 238,853 | -2.95(-8.33%) |
Mar 24, 2015 | 34.97 | 36.07 | 33.81 | 35.41 | 222,060 | +0.29(+0.83%) |
Mar 23, 2015 | 37.28 | 37.97 | 34.75 | 35.12 | 228,683 | -1.79(-4.85%) |
Mar 20, 2015 | 39.21 | 39.75 | 34.53 | 36.91 | 998,201 | -2.12(-5.43%) |
Mar 19, 2015 | 40.00 | 41.80 | 38.50 | 39.03 | 190,634 | +0.53(+1.38%) |
Mar 18, 2015 | 38.29 | 39.70 | 37.85 | 38.50 | 111,697 | -0.16(-0.41%) |
Mar 17, 2015 | 37.68 | 38.84 | 37.50 | 38.66 | 128,391 | +1.05(+2.79%) |
Mar 16, 2015 | 39.58 | 39.58 | 37.24 | 37.61 | 148,059 | -1.75(-4.45%) |
Mar 13, 2015 | 39.22 | 39.81 | 38.32 | 39.36 | 103,436 | +0.28(+0.72%) |
Mar 12, 2015 | 38.29 | 39.32 | 37.22 | 39.08 | 149,408 | +1.29(+3.41%) |
Mar 11, 2015 | 39.74 | 41.99 | 37.62 | 37.79 | 201,343 | -1.69(-4.28%) |
Mar 10, 2015 | 36.36 | 41.25 | 36.20 | 39.48 | 344,673 | +2.71(+7.37%) |
Mar 09, 2015 | 36.27 | 37.72 | 35.75 | 36.77 | 273,118 | +0.44(+1.21%) |
Mar 06, 2015 | 36.50 | 36.68 | 35.01 | 36.33 | 141,700 | +0.20(+0.55%) |
Mar 05, 2015 | 36.52 | 37.36 | 35.89 | 36.13 | 73,636 | -0.59(-1.61%) |
Mar 04, 2015 | 36.56 | 37.92 | 36.31 | 36.72 | 187,973 | -0.15(-0.41%) |
Mar 03, 2015 | 36.25 | 37.19 | 35.58 | 36.87 | 204,695 | +0.49(+1.35%) |
Mar 02, 2015 | 36.89 | 38.93 | 35.98 | 36.38 | 245,403 | -0.70(-1.89%) |
Feb 27, 2015 | 35.56 | 37.22 | 35.11 | 37.08 | 274,520 | +1.16(+3.23%) |
Feb 26, 2015 | 34.04 | 36.00 | 34.02 | 35.92 | 104,208 | +2.00(+5.90%) |
Feb 25, 2015 | 33.24 | 34.99 | 33.10 | 33.92 | 75,974 | +0.67(+2.02%) |
Feb 24, 2015 | 34.48 | 34.77 | 32.20 | 33.25 | 138,704 | -1.61(-4.62%) |
Feb 23, 2015 | 33.13 | 35.50 | 33.13 | 34.86 | 176,457 | +1.55(+4.65%) |
Feb 20, 2015 | 31.74 | 34.95 | 30.80 | 33.31 | 200,035 | +1.70(+5.38%) |
Feb 19, 2015 | 31.56 | 32.62 | 31.23 | 31.61 | 111,266 | +0.12(+0.38%) |
Feb 18, 2015 | 31.50 | 31.80 | 30.51 | 31.49 | 262,140 | +0.01(+0.03%) |
Feb 17, 2015 | 31.21 | 31.79 | 30.94 | 31.48 | 98,570 | +0.34(+1.09%) |
Feb 13, 2015 | 30.88 | 31.14 | 31.14 | 31.14 | 168,500 | +0.13(+0.42%) |
Feb 12, 2015 | 31.69 | 31.71 | 30.91 | 31.01 | 73,219 | -0.45(-1.43%) |
Feb 11, 2015 | 32.40 | 32.49 | 30.84 | 31.46 | 65,492 | -0.60(-1.87%) |
Feb 10, 2015 | 31.27 | 32.36 | 31.27 | 32.06 | 84,025 | +1.04(+3.35%) |
Feb 09, 2015 | 31.52 | 32.25 | 30.75 | 31.02 | 108,805 | -0.50(-1.59%) |
Feb 06, 2015 | 32.69 | 33.89 | 31.39 | 31.52 | 90,268 | -1.09(-3.34%) |
Feb 05, 2015 | 31.46 | 33.56 | 31.45 | 32.61 | 152,767 | +1.64(+5.30%) |
Feb 04, 2015 | 30.62 | 31.56 | 29.97 | 30.97 | 136,618 | +0.83(+2.75%) |
Feb 03, 2015 | 31.22 | 31.45 | 28.12 | 30.14 | 364,092 | -1.04(-3.34%) |