Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.79 | 34.79 | 33.37 | 34.24 | 1,742 | -0.60(-1.72%) |
Apr 29, 2015 | 35.22 | 35.22 | 34.82 | 34.84 | 9,041 | +0.59(+1.71%) |
Apr 28, 2015 | 34.60 | 34.60 | 34.08 | 34.25 | 36,319 | +0.04(+0.12%) |
Apr 27, 2015 | 34.47 | 34.59 | 34.21 | 34.21 | 2,010 | -0.12(-0.35%) |
Apr 24, 2015 | 34.40 | 34.43 | 34.33 | 34.33 | 639 | +0.02(+0.05%) |
Apr 23, 2015 | 34.24 | 34.31 | 34.24 | 34.31 | 301 | +0.60(+1.78%) |
Apr 22, 2015 | 33.71 | 33.71 | 33.71 | 33.71 | 312 | +0.19(+0.55%) |
Apr 21, 2015 | 33.40 | 33.53 | 33.40 | 33.53 | 419 | -0.90(-2.62%) |
Apr 20, 2015 | 35.23 | 35.23 | 34.43 | 34.43 | 380 | -0.27(-0.77%) |
Apr 17, 2015 | 34.70 | 34.73 | 34.67 | 34.70 | 1,476 | -0.34(-0.98%) |
Apr 16, 2015 | 35.44 | 35.44 | 35.04 | 35.04 | 527 | -0.08(-0.24%) |
Apr 15, 2015 | 34.50 | 35.47 | 34.50 | 35.12 | 1,721 | +2.97(+9.25%) |
Apr 13, 2015 | 32.15 | 32.15 | 32.15 | 105 | +0.30(+0.94%) | |
Apr 10, 2015 | 31.86 | 31.87 | 31.85 | 31.85 | 1,600 | -0.18(-0.56%) |
Apr 09, 2015 | 32.15 | 32.15 | 32.03 | 32.03 | 1,729 | -0.17(-0.53%) |
Apr 08, 2015 | 32.94 | 33.01 | 32.20 | 32.20 | 1,301 | -0.42(-1.28%) |
Apr 07, 2015 | 32.03 | 32.62 | 32.03 | 32.62 | 4,041 | +0.84(+2.65%) |
Apr 06, 2015 | 31.39 | 31.77 | 31.39 | 31.77 | 1,360 | +0.66(+2.13%) |
Apr 02, 2015 | 31.11 | 31.11 | 31.11 | 0 | +0.68(+2.24%) | |
Apr 01, 2015 | 30.30 | 30.60 | 30.19 | 30.43 | 3,570 | +0.62(+2.08%) |
Mar 31, 2015 | 29.61 | 29.81 | 29.61 | 29.81 | 499 | -0.41(-1.34%) |
Mar 30, 2015 | 30.21 | 30.21 | 30.21 | 30.21 | 307 | -0.43(-1.42%) |
Mar 27, 2015 | 30.63 | 30.65 | 30.63 | 30.65 | 2,269 | -0.23(-0.74%) |
Mar 25, 2015 | 30.88 | 30.88 | 30.88 | 35 | +0.28(+0.93%) | |
Mar 24, 2015 | 30.19 | 30.68 | 30.17 | 30.59 | 7,562 | +0.25(+0.83%) |
Mar 23, 2015 | 30.60 | 30.67 | 30.34 | 30.34 | 831 | +0.27(+0.91%) |
Mar 20, 2015 | 30.18 | 30.25 | 30.07 | 30.07 | 3,601 | -0.25(-0.82%) |
Mar 19, 2015 | 30.32 | 30.32 | 30.32 | 30.32 | 650 | -0.20(-0.66%) |
Mar 18, 2015 | 30.54 | 30.54 | 30.52 | 30.52 | 433 | +0.26(+0.87%) |
Mar 17, 2015 | 29.21 | 30.26 | 29.21 | 30.26 | 2,002 | +0.83(+2.81%) |
Mar 16, 2015 | 29.32 | 29.43 | 29.32 | 29.43 | 2,348 | -0.31(-1.04%) |
Mar 13, 2015 | 29.40 | 29.75 | 29.40 | 29.74 | 2,008 | -0.17(-0.57%) |
Mar 12, 2015 | 29.81 | 30.06 | 29.68 | 29.91 | 8,200 | +0.74(+2.54%) |
Mar 10, 2015 | 29.17 | 29.17 | 29.17 | 19 | -0.01(-0.04%) | |
Mar 09, 2015 | 30.00 | 30.00 | 29.18 | 29.18 | 1,491 | -1.61(-5.23%) |
Mar 05, 2015 | 30.79 | 30.79 | 30.79 | 3,857 | -0.82(-2.59%) | |
Mar 04, 2015 | 31.61 | 30.88 | 31.61 | 2,438 | -0.13(-0.41%) | |
Mar 03, 2015 | 31.36 | 31.74 | 31.36 | 31.74 | 565 | +0.89(+2.89%) |
Mar 02, 2015 | 30.86 | 30.86 | 30.85 | 30.85 | 1,733 | -0.12(-0.37%) |
Feb 27, 2015 | 31.05 | 31.05 | 30.97 | 30.97 | 35,461 | -0.04(-0.12%) |
Feb 26, 2015 | 31.63 | 31.63 | 31.00 | 31.00 | 1,045 | -1.41(-4.34%) |
Feb 25, 2015 | 32.46 | 31.67 | 32.41 | 1,298 | +0.74(+2.33%) | |
Feb 24, 2015 | 31.60 | 31.79 | 31.57 | 31.67 | 22,461 | -0.22(-0.68%) |
Feb 23, 2015 | 31.69 | 31.89 | 31.69 | 31.89 | 6,664 | -1.25(-3.76%) |
Feb 20, 2015 | 33.02 | 33.14 | 32.95 | 33.14 | 929 | +0.65(+1.99%) |
Feb 19, 2015 | 31.66 | 32.49 | 31.66 | 32.49 | 3,440 | -0.25(-0.76%) |
Feb 18, 2015 | 33.08 | 33.08 | 32.74 | 32.74 | 1,466 | +0.05(+0.15%) |
Feb 13, 2015 | 32.69 | 32.69 | 32.69 | 221 | +0.43(+1.33%) | |
Feb 12, 2015 | 32.59 | 32.62 | 32.26 | 32.26 | 1,838 | +0.58(+1.83%) |
Feb 11, 2015 | 31.31 | 31.68 | 31.31 | 31.68 | 686 | +0.59(+1.90%) |
Feb 10, 2015 | 30.97 | 31.09 | 30.97 | 31.09 | 10,249 | -0.89(-2.79%) |
Feb 09, 2015 | 31.51 | 31.99 | 31.48 | 31.98 | 6,846 | +0.29(+0.91%) |
Feb 06, 2015 | 31.69 | 31.69 | 31.69 | 31.69 | 500 | +0.51(+1.64%) |
Feb 05, 2015 | 31.39 | 31.82 | 31.18 | 31.18 | 1,266 | +0.84(+2.76%) |
Feb 04, 2015 | 30.25 | 30.35 | 30.25 | 30.35 | 27,064 | -0.73(-2.36%) |
Feb 03, 2015 | 30.39 | 31.57 | 30.37 | 31.08 | 3,469 | +3.12(+11.16%) |