Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.96 | 46.21 | 43.95 | 44.46 | 174,913 | -1.95(-4.19%) |
Apr 29, 2015 | 46.69 | 46.69 | 46.08 | 46.41 | 144,942 | -0.40(-0.84%) |
Apr 28, 2015 | 46.11 | 47.56 | 45.93 | 46.80 | 216,332 | +0.89(+1.94%) |
Apr 27, 2015 | 44.95 | 46.78 | 44.94 | 45.92 | 246,195 | +1.13(+2.51%) |
Apr 24, 2015 | 44.44 | 47.91 | 43.25 | 44.79 | 351,702 | +3.88(+9.49%) |
Apr 23, 2015 | 39.59 | 40.98 | 39.37 | 40.91 | 107,335 | +1.38(+3.50%) |
Apr 22, 2015 | 39.50 | 39.64 | 38.79 | 39.52 | 66,388 | -0.02(-0.05%) |
Apr 21, 2015 | 39.81 | 39.83 | 39.31 | 39.54 | 175,156 | +0.00(+0.00%) |
Apr 20, 2015 | 39.53 | 40.15 | 39.17 | 39.54 | 136,354 | +0.26(+0.65%) |
Apr 17, 2015 | 39.04 | 39.51 | 38.62 | 39.29 | 142,687 | -0.18(-0.45%) |
Apr 16, 2015 | 39.49 | 39.62 | 39.05 | 39.47 | 123,116 | -0.01(-0.03%) |
Apr 15, 2015 | 38.77 | 40.20 | 38.67 | 39.47 | 100,816 | +0.83(+2.15%) |
Apr 14, 2015 | 38.71 | 38.79 | 38.37 | 38.65 | 58,410 | +0.03(+0.08%) |
Apr 13, 2015 | 38.39 | 38.86 | 38.30 | 38.62 | 78,657 | +0.09(+0.23%) |
Apr 10, 2015 | 38.57 | 38.97 | 38.36 | 38.53 | 137,291 | -0.01(-0.03%) |
Apr 09, 2015 | 37.86 | 38.59 | 37.70 | 38.54 | 79,055 | +0.72(+1.91%) |
Apr 08, 2015 | 38.15 | 38.15 | 37.45 | 37.82 | 117,148 | -0.43(-1.14%) |
Apr 07, 2015 | 38.39 | 38.66 | 38.03 | 38.25 | 113,188 | -0.09(-0.23%) |
Apr 06, 2015 | 37.02 | 38.48 | 37.02 | 38.34 | 154,106 | +1.01(+2.70%) |
Apr 02, 2015 | 37.03 | 37.33 | 37.33 | 37.33 | 140,100 | +0.17(+0.45%) |
Apr 01, 2015 | 37.19 | 37.22 | 36.60 | 37.16 | 85,900 | -0.26(-0.69%) |
Mar 31, 2015 | 37.17 | 37.60 | 37.01 | 37.42 | 206,770 | -0.13(-0.34%) |
Mar 30, 2015 | 36.46 | 37.62 | 36.02 | 37.55 | 115,815 | +1.35(+3.74%) |
Mar 27, 2015 | 35.48 | 36.38 | 34.90 | 36.20 | 158,076 | +0.62(+1.75%) |
Mar 26, 2015 | 35.32 | 35.76 | 34.92 | 35.57 | 94,713 | +0.05(+0.14%) |
Mar 25, 2015 | 35.96 | 36.27 | 35.44 | 35.52 | 103,526 | -0.45(-1.26%) |
Mar 24, 2015 | 36.40 | 36.95 | 35.64 | 35.98 | 128,709 | -0.53(-1.46%) |
Mar 23, 2015 | 35.77 | 36.95 | 35.59 | 36.51 | 212,707 | +0.60(+1.68%) |
Mar 20, 2015 | 35.13 | 36.06 | 35.13 | 35.91 | 157,757 | +1.09(+3.12%) |
Mar 19, 2015 | 36.09 | 36.37 | 34.69 | 34.82 | 88,163 | -1.49(-4.11%) |
Mar 18, 2015 | 35.58 | 36.50 | 35.14 | 36.31 | 67,615 | +0.54(+1.52%) |
Mar 17, 2015 | 34.65 | 36.03 | 34.51 | 35.77 | 116,818 | +0.75(+2.14%) |
Mar 16, 2015 | 34.80 | 35.37 | 34.59 | 35.02 | 98,569 | +0.52(+1.52%) |
Mar 13, 2015 | 34.28 | 34.63 | 33.88 | 34.50 | 105,268 | +0.07(+0.20%) |
Mar 12, 2015 | 34.07 | 34.55 | 33.69 | 34.43 | 90,656 | +0.68(+2.02%) |
Mar 11, 2015 | 33.26 | 33.81 | 32.77 | 33.75 | 82,585 | +0.38(+1.12%) |
Mar 10, 2015 | 34.29 | 34.51 | 33.11 | 33.37 | 84,038 | -1.44(-4.14%) |
Mar 09, 2015 | 36.31 | 36.51 | 34.73 | 34.81 | 100,979 | -1.54(-4.24%) |
Mar 06, 2015 | 36.11 | 36.64 | 35.90 | 36.35 | 169,480 | -0.13(-0.35%) |
Mar 05, 2015 | 36.08 | 36.48 | 35.63 | 36.48 | 66,249 | +0.36(+0.98%) |
Mar 04, 2015 | 36.02 | 36.30 | 35.24 | 36.13 | 137,793 | -0.18(-0.49%) |
Mar 03, 2015 | 36.32 | 36.85 | 36.13 | 36.30 | 107,832 | -0.25(-0.68%) |
Mar 02, 2015 | 36.70 | 37.31 | 35.82 | 36.55 | 142,077 | -0.27(-0.72%) |
Feb 27, 2015 | 36.21 | 37.22 | 36.21 | 36.82 | 144,415 | +0.63(+1.75%) |
Feb 26, 2015 | 35.12 | 36.23 | 35.04 | 36.19 | 95,033 | +1.09(+3.09%) |
Feb 25, 2015 | 35.40 | 35.63 | 34.85 | 35.10 | 91,196 | -0.32(-0.89%) |
Feb 24, 2015 | 34.42 | 35.48 | 34.42 | 35.42 | 150,295 | +0.96(+2.78%) |
Feb 23, 2015 | 33.76 | 35.11 | 33.42 | 34.46 | 140,367 | +0.70(+2.08%) |
Feb 20, 2015 | 35.07 | 36.01 | 32.64 | 33.76 | 215,254 | -1.32(-3.77%) |
Feb 19, 2015 | 35.19 | 35.77 | 34.92 | 35.08 | 109,042 | -0.31(-0.87%) |
Feb 18, 2015 | 34.90 | 35.52 | 34.90 | 35.39 | 112,288 | +0.46(+1.33%) |
Feb 17, 2015 | 34.45 | 35.24 | 34.16 | 34.92 | 131,816 | +0.66(+1.93%) |
Feb 13, 2015 | 33.97 | 34.26 | 34.26 | 34.26 | 98,851 | +0.97(+2.91%) |
Feb 12, 2015 | 32.52 | 33.33 | 32.47 | 33.29 | 136,991 | +1.13(+3.50%) |
Feb 11, 2015 | 32.65 | 32.73 | 31.34 | 32.17 | 118,439 | -0.47(-1.45%) |
Feb 10, 2015 | 33.34 | 33.34 | 32.28 | 32.64 | 99,371 | -0.44(-1.34%) |
Feb 09, 2015 | 32.42 | 33.69 | 32.09 | 33.09 | 76,290 | +0.44(+1.36%) |
Feb 06, 2015 | 32.33 | 33.05 | 32.30 | 32.64 | 86,315 | +0.40(+1.26%) |
Feb 05, 2015 | 31.96 | 32.58 | 31.70 | 32.24 | 68,264 | +0.47(+1.49%) |
Feb 04, 2015 | 31.95 | 32.25 | 31.71 | 31.76 | 96,799 | -0.44(-1.38%) |
Feb 03, 2015 | 31.87 | 32.82 | 31.87 | 32.21 | 101,330 | +0.58(+1.84%) |