Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.03 | 33.07 | 31.90 | 32.06 | 49,245 | -1.28(-3.84%) |
Apr 29, 2015 | 35.09 | 35.20 | 33.09 | 33.34 | 61,824 | -1.84(-5.23%) |
Apr 28, 2015 | 34.08 | 35.34 | 33.21 | 35.18 | 61,974 | +1.14(+3.35%) |
Apr 27, 2015 | 36.62 | 36.87 | 33.93 | 34.04 | 88,611 | -2.02(-5.60%) |
Apr 24, 2015 | 34.90 | 36.21 | 34.40 | 36.06 | 107,626 | +1.33(+3.83%) |
Apr 23, 2015 | 34.06 | 34.82 | 33.79 | 34.73 | 60,342 | +0.66(+1.94%) |
Apr 22, 2015 | 34.50 | 34.63 | 33.40 | 34.07 | 49,285 | -0.41(-1.19%) |
Apr 21, 2015 | 34.03 | 34.50 | 33.79 | 34.48 | 43,726 | +0.45(+1.32%) |
Apr 20, 2015 | 33.23 | 34.09 | 33.08 | 34.03 | 55,326 | +1.05(+3.18%) |
Apr 17, 2015 | 33.71 | 33.75 | 32.80 | 32.98 | 34,309 | -0.90(-2.66%) |
Apr 16, 2015 | 34.16 | 34.37 | 33.80 | 33.88 | 38,057 | -0.38(-1.11%) |
Apr 15, 2015 | 35.01 | 35.19 | 34.06 | 34.26 | 65,268 | -0.55(-1.58%) |
Apr 14, 2015 | 35.00 | 35.05 | 34.55 | 34.81 | 66,122 | +0.07(+0.20%) |
Apr 13, 2015 | 34.39 | 34.99 | 34.17 | 34.74 | 65,473 | +0.53(+1.55%) |
Apr 10, 2015 | 34.23 | 34.98 | 33.76 | 34.21 | 69,998 | +0.28(+0.83%) |
Apr 09, 2015 | 34.04 | 34.11 | 33.50 | 33.93 | 31,419 | -0.11(-0.32%) |
Apr 08, 2015 | 34.04 | 34.84 | 33.96 | 34.04 | 32,503 | -0.20(-0.58%) |
Apr 07, 2015 | 34.87 | 35.28 | 34.16 | 34.24 | 50,053 | -0.48(-1.38%) |
Apr 06, 2015 | 34.66 | 34.82 | 34.05 | 34.72 | 42,451 | -0.01(-0.03%) |
Apr 02, 2015 | 35.31 | 34.73 | 34.73 | 34.73 | 75,300 | -0.44(-1.25%) |
Apr 01, 2015 | 33.13 | 35.95 | 32.68 | 35.17 | 162,136 | +2.14(+6.48%) |
Mar 31, 2015 | 32.49 | 33.32 | 32.33 | 33.03 | 77,238 | +0.55(+1.69%) |
Mar 30, 2015 | 32.62 | 32.95 | 32.38 | 32.48 | 56,692 | +0.16(+0.50%) |
Mar 27, 2015 | 31.31 | 32.41 | 31.20 | 32.32 | 50,329 | +1.07(+3.42%) |
Mar 26, 2015 | 31.52 | 31.77 | 30.99 | 31.25 | 68,481 | -0.23(-0.73%) |
Mar 25, 2015 | 32.46 | 32.59 | 31.34 | 31.48 | 98,397 | -0.92(-2.84%) |
Mar 24, 2015 | 32.55 | 32.79 | 32.28 | 32.40 | 65,763 | -0.08(-0.25%) |
Mar 23, 2015 | 32.40 | 32.72 | 32.23 | 32.48 | 71,080 | +0.08(+0.25%) |
Mar 20, 2015 | 32.75 | 32.76 | 32.29 | 32.40 | 86,554 | -0.11(-0.34%) |
Mar 19, 2015 | 32.30 | 32.88 | 32.01 | 32.51 | 82,416 | +0.14(+0.43%) |
Mar 18, 2015 | 32.40 | 32.45 | 31.20 | 32.37 | 45,133 | -0.14(-0.43%) |
Mar 17, 2015 | 32.62 | 32.77 | 32.07 | 32.51 | 64,262 | -0.17(-0.52%) |
Mar 16, 2015 | 32.35 | 33.21 | 32.10 | 32.68 | 64,342 | +0.33(+1.02%) |
Mar 13, 2015 | 32.41 | 32.64 | 31.95 | 32.35 | 84,793 | +0.00(+0.00%) |
Mar 12, 2015 | 32.50 | 32.83 | 31.80 | 32.35 | 119,358 | +0.12(+0.37%) |
Mar 11, 2015 | 32.80 | 32.88 | 32.11 | 32.23 | 58,005 | -0.42(-1.29%) |
Mar 10, 2015 | 33.17 | 33.17 | 32.39 | 32.65 | 35,312 | -0.74(-2.22%) |
Mar 09, 2015 | 33.44 | 33.86 | 33.13 | 33.39 | 30,139 | +0.11(+0.33%) |
Mar 06, 2015 | 34.01 | 34.35 | 33.18 | 33.28 | 35,119 | -1.03(-3.00%) |
Mar 05, 2015 | 34.58 | 34.79 | 33.63 | 34.31 | 57,109 | -0.09(-0.26%) |
Mar 04, 2015 | 34.18 | 35.40 | 33.41 | 34.40 | 70,760 | +0.01(+0.03%) |
Mar 03, 2015 | 34.47 | 34.77 | 33.84 | 34.39 | 34,188 | +0.06(+0.17%) |
Mar 02, 2015 | 33.97 | 34.78 | 33.95 | 34.33 | 119,426 | +0.53(+1.57%) |
Feb 27, 2015 | 33.73 | 35.01 | 33.73 | 33.80 | 94,627 | +0.19(+0.57%) |
Feb 26, 2015 | 31.61 | 34.10 | 29.15 | 33.61 | 248,184 | +4.68(+16.18%) |
Feb 25, 2015 | 29.27 | 29.31 | 27.51 | 28.93 | 38,925 | -0.24(-0.82%) |
Feb 24, 2015 | 29.38 | 29.55 | 28.86 | 29.17 | 26,870 | -0.21(-0.71%) |
Feb 23, 2015 | 29.27 | 29.51 | 28.63 | 29.38 | 39,097 | +0.11(+0.38%) |
Feb 20, 2015 | 30.22 | 30.22 | 29.01 | 29.27 | 49,410 | -0.85(-2.82%) |
Feb 19, 2015 | 30.33 | 30.57 | 29.90 | 30.12 | 30,599 | -0.31(-1.02%) |
Feb 18, 2015 | 30.09 | 30.45 | 29.75 | 30.43 | 28,216 | +0.36(+1.20%) |
Feb 17, 2015 | 30.41 | 30.55 | 29.85 | 30.07 | 23,054 | -0.35(-1.15%) |
Feb 13, 2015 | 30.91 | 30.42 | 30.42 | 30.42 | 29,800 | -0.57(-1.84%) |
Feb 12, 2015 | 31.00 | 31.07 | 30.22 | 30.99 | 41,090 | +0.27(+0.88%) |
Feb 11, 2015 | 30.49 | 30.98 | 29.98 | 30.72 | 42,292 | +0.22(+0.72%) |
Feb 10, 2015 | 30.06 | 31.61 | 29.96 | 30.50 | 45,569 | +0.48(+1.60%) |
Feb 09, 2015 | 30.11 | 30.43 | 29.75 | 30.02 | 31,639 | -0.06(-0.20%) |
Feb 06, 2015 | 30.03 | 30.24 | 29.45 | 30.08 | 58,181 | -0.05(-0.17%) |
Feb 05, 2015 | 29.84 | 30.26 | 29.34 | 30.13 | 55,067 | +0.53(+1.79%) |
Feb 04, 2015 | 28.96 | 29.76 | 28.57 | 29.60 | 74,094 | +0.72(+2.49%) |
Feb 03, 2015 | 28.94 | 29.29 | 28.34 | 28.88 | 58,549 | -0.07(-0.24%) |