Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.87 | 38.00 | 37.85 | 37.93 | 13,553 | +0.28(+0.74%) |
Apr 29, 2015 | 37.93 | 37.93 | 37.51 | 37.65 | 16,610 | -0.82(-2.13%) |
Apr 28, 2015 | 38.86 | 38.86 | 38.35 | 38.47 | 17,059 | +0.10(+0.26%) |
Apr 27, 2015 | 38.37 | 38.51 | 38.32 | 38.37 | 194,516 | +0.21(+0.55%) |
Apr 24, 2015 | 38.03 | 38.21 | 38.03 | 38.16 | 20,845 | -0.17(-0.44%) |
Apr 23, 2015 | 38.19 | 38.43 | 38.15 | 38.33 | 57,048 | +0.28(+0.72%) |
Apr 22, 2015 | 37.75 | 38.10 | 37.75 | 38.05 | 38,117 | +1.16(+3.16%) |
Apr 21, 2015 | 36.83 | 37.00 | 36.50 | 36.89 | 743,065 | +2.34(+6.77%) |
Apr 20, 2015 | 34.75 | 35.50 | 34.50 | 34.55 | 515,735 | -0.76(-2.15%) |
Apr 17, 2015 | 36.78 | 36.78 | 34.84 | 35.31 | 87,469 | -1.81(-4.88%) |
Apr 16, 2015 | 37.06 | 37.13 | 36.73 | 37.12 | 17,426 | +0.06(+0.16%) |
Apr 15, 2015 | 36.80 | 37.09 | 36.80 | 37.06 | 44,950 | +0.06(+0.16%) |
Apr 14, 2015 | 37.48 | 37.48 | 36.41 | 37.00 | 63,851 | -1.16(-3.03%) |
Apr 13, 2015 | 37.95 | 38.81 | 37.95 | 38.16 | 193,060 | +5.77(+17.80%) |
Apr 10, 2015 | 32.01 | 32.40 | 32.01 | 32.39 | 369,866 | +0.39(+1.22%) |
Apr 09, 2015 | 31.10 | 32.00 | 31.10 | 32.00 | 73,485 | +3.13(+10.84%) |
Apr 08, 2015 | 28.17 | 28.95 | 28.17 | 28.87 | 304,338 | +2.98(+11.51%) |
Apr 07, 2015 | 25.68 | 25.90 | 25.68 | 25.89 | 30,748 | +0.21(+0.83%) |
Apr 06, 2015 | 25.36 | 25.79 | 25.36 | 25.68 | 25,550 | +0.38(+1.49%) |
Apr 02, 2015 | 25.30 | 25.30 | 25.30 | 0 | +0.04(+0.16%) | |
Apr 01, 2015 | 24.99 | 25.26 | 24.99 | 25.26 | 22,768 | +0.66(+2.68%) |
Mar 31, 2015 | 24.49 | 24.61 | 24.40 | 24.60 | 59,008 | -0.38(-1.52%) |
Mar 30, 2015 | 25.02 | 25.02 | 24.51 | 24.98 | 30,937 | +1.80(+7.74%) |
Mar 27, 2015 | 23.28 | 23.28 | 23.15 | 23.18 | 26,378 | +0.07(+0.32%) |
Mar 26, 2015 | 22.90 | 23.15 | 22.90 | 23.11 | 11,501 | +0.10(+0.42%) |
Mar 25, 2015 | 23.07 | 23.22 | 23.01 | 23.01 | 18,363 | -0.31(-1.32%) |
Mar 24, 2015 | 23.19 | 23.39 | 23.19 | 23.32 | 41,518 | -0.25(-1.06%) |
Mar 23, 2015 | 23.30 | 23.57 | 23.30 | 23.57 | 10,032 | +0.64(+2.79%) |
Mar 20, 2015 | 22.80 | 22.95 | 22.80 | 22.93 | 20,952 | +0.23(+1.01%) |
Mar 19, 2015 | 22.76 | 22.76 | 22.59 | 22.70 | 17,915 | -0.04(-0.15%) |
Mar 18, 2015 | 22.55 | 22.85 | 22.43 | 22.73 | 50,441 | +0.18(+0.82%) |
Mar 17, 2015 | 22.66 | 22.66 | 22.44 | 22.55 | 28,674 | -0.16(-0.70%) |
Mar 16, 2015 | 22.60 | 22.71 | 22.60 | 22.71 | 18,306 | +0.26(+1.16%) |
Mar 13, 2015 | 22.62 | 22.62 | 22.32 | 22.45 | 26,718 | -0.26(-1.14%) |
Mar 12, 2015 | 22.70 | 22.80 | 22.61 | 22.71 | 13,633 | +0.17(+0.75%) |
Mar 11, 2015 | 22.54 | 22.62 | 22.52 | 22.54 | 10,753 | +0.02(+0.09%) |
Mar 10, 2015 | 22.64 | 22.64 | 22.50 | 22.52 | 37,180 | -0.25(-1.10%) |
Mar 09, 2015 | 22.69 | 22.84 | 22.60 | 22.77 | 26,160 | +0.21(+0.93%) |
Mar 06, 2015 | 22.70 | 22.70 | 22.54 | 22.56 | 47,408 | -0.18(-0.77%) |
Mar 05, 2015 | 22.83 | 22.83 | 22.67 | 22.73 | 45,659 | -0.09(-0.37%) |
Mar 04, 2015 | 22.96 | 22.75 | 22.82 | 33,386 | -0.14(-0.60%) | |
Mar 03, 2015 | 23.09 | 23.09 | 22.95 | 22.96 | 75,299 | -0.22(-0.96%) |
Mar 02, 2015 | 23.10 | 23.18 | 23.10 | 23.18 | 50,847 | +0.04(+0.17%) |
Feb 27, 2015 | 23.22 | 23.22 | 23.10 | 23.14 | 91,394 | -0.25(-1.07%) |
Feb 26, 2015 | 23.01 | 23.40 | 23.01 | 23.39 | 271,857 | +0.56(+2.45%) |
Feb 25, 2015 | 22.87 | 22.87 | 22.77 | 22.83 | 11,713 | -0.05(-0.22%) |
Feb 24, 2015 | 22.87 | 22.88 | 22.81 | 22.88 | 10,878 | +0.01(+0.04%) |
Feb 23, 2015 | 22.82 | 22.87 | 22.77 | 22.87 | 14,940 | +0.05(+0.22%) |
Feb 20, 2015 | 22.69 | 22.82 | 22.69 | 22.82 | 13,158 | +0.07(+0.33%) |
Feb 19, 2015 | 22.75 | 22.80 | 22.72 | 22.75 | 13,726 | -0.03(-0.13%) |
Feb 18, 2015 | 22.59 | 22.88 | 22.59 | 22.77 | 17,933 | -0.10(-0.42%) |
Feb 17, 2015 | 22.81 | 22.93 | 22.81 | 22.87 | 10,262 | +0.07(+0.31%) |
Feb 13, 2015 | 22.80 | 22.80 | 22.80 | 0 | -0.05(-0.22%) | |
Feb 12, 2015 | 22.75 | 22.85 | 22.70 | 22.85 | 24,398 | +0.23(+1.02%) |
Feb 11, 2015 | 22.69 | 22.71 | 22.55 | 22.62 | 24,931 | -0.15(-0.66%) |
Feb 10, 2015 | 22.69 | 22.84 | 22.66 | 22.77 | 15,414 | +0.04(+0.18%) |
Feb 09, 2015 | 22.77 | 22.88 | 22.73 | 22.73 | 14,241 | -0.12(-0.53%) |
Feb 06, 2015 | 22.81 | 22.92 | 22.77 | 22.85 | 20,186 | -0.20(-0.87%) |
Feb 05, 2015 | 22.94 | 23.13 | 22.93 | 23.05 | 33,382 | -0.21(-0.90%) |
Feb 04, 2015 | 23.30 | 23.41 | 23.25 | 23.26 | 21,680 | +0.01(+0.04%) |
Feb 03, 2015 | 23.20 | 23.25 | 23.09 | 23.25 | 52,910 | -0.02(-0.09%) |