Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.65 | 31.92 | 30.37 | 30.47 | 340,726 | -1.23(-3.88%) |
Apr 29, 2015 | 32.24 | 32.72 | 31.55 | 31.70 | 271,367 | -0.69(-2.13%) |
Apr 28, 2015 | 33.31 | 33.98 | 32.22 | 32.39 | 325,404 | -0.84(-2.53%) |
Apr 27, 2015 | 34.66 | 34.88 | 33.19 | 33.23 | 511,895 | +0.08(+0.24%) |
Apr 24, 2015 | 35.00 | 35.00 | 30.17 | 33.15 | 1,447,429 | -2.44(-6.86%) |
Apr 23, 2015 | 34.38 | 35.85 | 34.10 | 35.59 | 240,230 | +1.24(+3.61%) |
Apr 22, 2015 | 34.57 | 34.68 | 33.38 | 34.35 | 269,705 | -0.01(-0.03%) |
Apr 21, 2015 | 33.76 | 34.91 | 33.56 | 34.36 | 282,505 | +0.87(+2.60%) |
Apr 20, 2015 | 32.41 | 33.79 | 32.37 | 33.49 | 151,279 | +1.21(+3.73%) |
Apr 17, 2015 | 32.32 | 33.08 | 32.01 | 32.28 | 223,424 | -0.21(-0.63%) |
Apr 16, 2015 | 32.67 | 32.78 | 32.17 | 32.49 | 120,028 | -0.38(-1.16%) |
Apr 15, 2015 | 32.15 | 33.54 | 32.15 | 32.87 | 149,928 | +0.70(+2.18%) |
Apr 14, 2015 | 33.33 | 33.76 | 32.09 | 32.17 | 211,846 | -1.27(-3.80%) |
Apr 13, 2015 | 32.84 | 34.35 | 32.80 | 33.44 | 195,180 | +0.69(+2.11%) |
Apr 10, 2015 | 32.23 | 33.07 | 32.07 | 32.75 | 173,889 | +0.70(+2.18%) |
Apr 09, 2015 | 32.31 | 32.73 | 31.66 | 32.05 | 130,380 | -0.26(-0.80%) |
Apr 08, 2015 | 31.24 | 32.55 | 31.05 | 32.31 | 171,889 | +0.61(+1.92%) |
Apr 07, 2015 | 32.06 | 32.34 | 31.49 | 31.70 | 141,329 | -0.20(-0.63%) |
Apr 06, 2015 | 32.36 | 32.92 | 31.75 | 31.90 | 164,578 | -0.73(-2.24%) |
Apr 02, 2015 | 33.20 | 32.63 | 32.63 | 32.63 | 118,800 | -0.53(-1.60%) |
Apr 01, 2015 | 32.99 | 34.28 | 32.50 | 33.16 | 151,296 | +0.00(+0.00%) |
Mar 31, 2015 | 32.57 | 33.53 | 32.32 | 33.16 | 130,385 | +0.28(+0.85%) |
Mar 30, 2015 | 33.07 | 33.56 | 32.27 | 32.88 | 219,941 | -0.08(-0.24%) |
Mar 27, 2015 | 32.76 | 33.63 | 32.63 | 32.96 | 112,238 | +0.33(+1.01%) |
Mar 26, 2015 | 32.10 | 33.32 | 30.85 | 32.63 | 231,513 | -0.26(-0.79%) |
Mar 25, 2015 | 34.69 | 34.70 | 32.69 | 32.89 | 178,179 | -1.77(-5.11%) |
Mar 24, 2015 | 34.10 | 35.25 | 34.06 | 34.66 | 177,398 | +0.51(+1.49%) |
Mar 23, 2015 | 35.76 | 35.90 | 34.08 | 34.15 | 190,319 | -0.87(-2.48%) |
Mar 20, 2015 | 34.86 | 35.33 | 34.84 | 35.02 | 124,817 | +0.29(+0.84%) |
Mar 19, 2015 | 34.78 | 35.29 | 34.62 | 34.73 | 162,846 | +0.13(+0.38%) |
Mar 18, 2015 | 34.94 | 35.65 | 34.45 | 34.60 | 226,367 | -0.27(-0.77%) |
Mar 17, 2015 | 34.85 | 35.19 | 34.25 | 34.87 | 194,244 | +0.16(+0.46%) |
Mar 16, 2015 | 36.79 | 36.82 | 33.84 | 34.71 | 405,510 | -1.84(-5.03%) |
Mar 13, 2015 | 36.60 | 36.68 | 35.19 | 36.55 | 346,848 | -0.04(-0.11%) |
Mar 12, 2015 | 35.65 | 36.70 | 35.05 | 36.59 | 404,810 | +0.94(+2.64%) |
Mar 11, 2015 | 32.50 | 35.94 | 32.30 | 35.65 | 1,139,541 | +4.74(+15.33%) |
Mar 10, 2015 | 31.31 | 31.56 | 30.62 | 30.91 | 84,908 | -0.62(-1.97%) |
Mar 09, 2015 | 31.71 | 31.92 | 30.69 | 31.53 | 212,122 | -0.05(-0.16%) |
Mar 06, 2015 | 31.15 | 31.99 | 31.15 | 31.58 | 194,492 | +0.50(+1.61%) |
Mar 05, 2015 | 30.59 | 31.67 | 30.37 | 31.08 | 107,693 | +0.56(+1.83%) |
Mar 04, 2015 | 30.63 | 30.92 | 29.83 | 30.52 | 106,756 | -0.27(-0.88%) |
Mar 03, 2015 | 30.50 | 31.09 | 29.56 | 30.79 | 190,656 | +0.06(+0.20%) |
Mar 02, 2015 | 31.89 | 32.11 | 30.51 | 30.73 | 165,815 | -1.12(-3.52%) |
Feb 27, 2015 | 31.56 | 32.44 | 31.01 | 31.85 | 208,282 | +0.11(+0.35%) |
Feb 26, 2015 | 31.99 | 32.35 | 31.43 | 31.74 | 198,118 | -0.09(-0.28%) |
Feb 25, 2015 | 31.17 | 33.49 | 31.00 | 31.83 | 352,153 | +0.66(+2.12%) |
Feb 24, 2015 | 30.14 | 31.64 | 29.96 | 31.17 | 285,348 | +1.17(+3.90%) |
Feb 23, 2015 | 29.60 | 30.35 | 29.21 | 30.00 | 130,360 | +0.35(+1.18%) |
Feb 20, 2015 | 30.20 | 30.40 | 29.59 | 29.65 | 140,360 | -0.55(-1.82%) |
Feb 19, 2015 | 29.12 | 30.68 | 29.08 | 30.20 | 151,159 | +1.10(+3.78%) |
Feb 18, 2015 | 29.45 | 29.55 | 28.90 | 29.10 | 99,758 | -0.32(-1.09%) |
Feb 17, 2015 | 29.52 | 29.83 | 29.02 | 29.42 | 113,951 | -0.22(-0.74%) |
Feb 13, 2015 | 29.97 | 29.64 | 29.64 | 29.64 | 127,300 | -0.13(-0.44%) |
Feb 12, 2015 | 28.48 | 29.86 | 28.34 | 29.77 | 183,437 | +1.44(+5.08%) |
Feb 11, 2015 | 27.69 | 28.81 | 27.52 | 28.33 | 187,773 | +0.54(+1.94%) |
Feb 10, 2015 | 27.49 | 28.00 | 27.21 | 27.79 | 122,028 | +0.40(+1.46%) |
Feb 09, 2015 | 27.54 | 27.77 | 26.34 | 27.39 | 213,186 | -0.38(-1.37%) |
Feb 06, 2015 | 29.22 | 29.37 | 27.67 | 27.77 | 189,960 | -1.27(-4.37%) |
Feb 05, 2015 | 29.82 | 30.58 | 28.87 | 29.04 | 153,169 | -0.78(-2.62%) |
Feb 04, 2015 | 28.72 | 30.70 | 28.66 | 29.82 | 436,857 | +0.80(+2.76%) |
Feb 03, 2015 | 28.69 | 29.28 | 28.00 | 29.02 | 164,043 | +0.29(+1.01%) |