Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.75 | 35.40 | 33.19 | 34.66 | 721,994 | +3.35(+10.70%) |
Apr 29, 2015 | 31.66 | 32.01 | 30.40 | 31.31 | 205,740 | -0.44(-1.39%) |
Apr 28, 2015 | 31.15 | 31.79 | 30.61 | 31.75 | 175,301 | +0.34(+1.08%) |
Apr 27, 2015 | 32.66 | 32.99 | 31.31 | 31.41 | 103,761 | -0.95(-2.94%) |
Apr 24, 2015 | 33.00 | 33.25 | 32.16 | 32.36 | 99,156 | -0.68(-2.06%) |
Apr 23, 2015 | 33.46 | 34.50 | 32.86 | 33.04 | 190,891 | -0.21(-0.63%) |
Apr 22, 2015 | 33.10 | 33.39 | 32.50 | 33.25 | 71,138 | +0.14(+0.42%) |
Apr 21, 2015 | 33.14 | 33.35 | 32.68 | 33.11 | 67,349 | +0.11(+0.33%) |
Apr 20, 2015 | 31.74 | 33.85 | 31.35 | 33.00 | 134,552 | +1.38(+4.36%) |
Apr 17, 2015 | 31.65 | 31.87 | 31.50 | 31.62 | 96,507 | -0.31(-0.97%) |
Apr 16, 2015 | 31.62 | 32.29 | 31.18 | 31.93 | 93,566 | -0.09(-0.28%) |
Apr 15, 2015 | 31.00 | 32.79 | 30.94 | 32.02 | 252,585 | +0.91(+2.93%) |
Apr 14, 2015 | 31.27 | 31.40 | 30.78 | 31.11 | 149,948 | -0.05(-0.16%) |
Apr 13, 2015 | 32.27 | 32.27 | 30.91 | 31.16 | 106,714 | -0.94(-2.93%) |
Apr 10, 2015 | 32.08 | 32.50 | 30.77 | 32.10 | 182,175 | +0.24(+0.75%) |
Apr 09, 2015 | 31.68 | 32.68 | 31.29 | 31.86 | 88,555 | +0.32(+1.01%) |
Apr 08, 2015 | 32.49 | 32.50 | 30.54 | 31.54 | 187,944 | -0.78(-2.41%) |
Apr 07, 2015 | 30.75 | 32.75 | 30.70 | 32.32 | 202,169 | +1.73(+5.66%) |
Apr 06, 2015 | 30.70 | 30.88 | 30.28 | 30.59 | 121,366 | -0.40(-1.29%) |
Apr 02, 2015 | 30.69 | 30.99 | 30.99 | 30.99 | 145,700 | +0.26(+0.85%) |
Apr 01, 2015 | 30.58 | 31.76 | 30.44 | 30.73 | 167,615 | +0.15(+0.49%) |
Mar 31, 2015 | 29.79 | 30.93 | 29.66 | 30.58 | 239,155 | +0.72(+2.41%) |
Mar 30, 2015 | 29.38 | 30.67 | 29.24 | 29.86 | 153,693 | +0.59(+2.02%) |
Mar 27, 2015 | 28.38 | 30.86 | 28.36 | 29.27 | 193,184 | +1.19(+4.24%) |
Mar 26, 2015 | 27.69 | 28.60 | 27.69 | 28.08 | 48,775 | +0.11(+0.39%) |
Mar 25, 2015 | 28.25 | 28.60 | 26.93 | 27.97 | 278,335 | -0.17(-0.60%) |
Mar 24, 2015 | 28.59 | 29.10 | 28.14 | 28.14 | 50,508 | -0.66(-2.29%) |
Mar 23, 2015 | 30.67 | 30.99 | 27.71 | 28.80 | 254,457 | -1.91(-6.22%) |
Mar 20, 2015 | 31.57 | 31.57 | 30.26 | 30.71 | 162,275 | +0.52(+1.72%) |
Mar 19, 2015 | 29.71 | 30.23 | 29.17 | 30.19 | 174,458 | +0.42(+1.41%) |
Mar 18, 2015 | 29.45 | 29.98 | 29.36 | 29.77 | 120,717 | +0.23(+0.78%) |
Mar 17, 2015 | 28.65 | 30.74 | 28.65 | 29.54 | 387,210 | +0.75(+2.61%) |
Mar 16, 2015 | 28.03 | 28.96 | 28.00 | 28.79 | 166,445 | +1.05(+3.79%) |
Mar 13, 2015 | 25.96 | 28.67 | 25.96 | 27.74 | 560,249 | +1.61(+6.16%) |
Mar 12, 2015 | 24.80 | 26.95 | 24.78 | 26.13 | 715,995 | +1.48(+6.00%) |
Mar 11, 2015 | 25.70 | 26.04 | 23.94 | 24.65 | 292,448 | -1.15(-4.46%) |
Mar 10, 2015 | 26.22 | 26.22 | 25.33 | 25.80 | 319,040 | -0.40(-1.53%) |
Mar 09, 2015 | 28.75 | 28.95 | 26.00 | 26.20 | 387,908 | -3.10(-10.58%) |
Mar 06, 2015 | 31.84 | 31.93 | 29.16 | 29.30 | 379,383 | -2.80(-8.72%) |
Mar 05, 2015 | 32.54 | 32.54 | 31.32 | 32.10 | 201,322 | -0.56(-1.71%) |
Mar 04, 2015 | 30.79 | 33.13 | 30.24 | 32.66 | 492,804 | +1.93(+6.28%) |
Mar 03, 2015 | 31.99 | 32.36 | 29.75 | 30.73 | 856,318 | -3.54(-10.33%) |
Mar 02, 2015 | 35.99 | 38.14 | 33.27 | 34.27 | 315,977 | -1.72(-4.78%) |
Feb 27, 2015 | 36.50 | 37.25 | 34.59 | 35.99 | 140,884 | -0.62(-1.69%) |
Feb 26, 2015 | 37.41 | 38.43 | 36.27 | 36.61 | 150,677 | -0.72(-1.93%) |
Feb 25, 2015 | 33.75 | 37.70 | 33.51 | 37.33 | 174,032 | +4.07(+12.24%) |
Feb 24, 2015 | 32.00 | 33.50 | 31.99 | 33.26 | 159,173 | +1.16(+3.61%) |
Feb 23, 2015 | 30.07 | 32.15 | 30.07 | 32.10 | 84,609 | +1.71(+5.63%) |
Feb 20, 2015 | 29.51 | 30.54 | 29.20 | 30.39 | 94,039 | +1.01(+3.44%) |
Feb 19, 2015 | 29.58 | 29.58 | 29.22 | 29.38 | 9,343 | -0.07(-0.24%) |
Feb 18, 2015 | 29.17 | 30.27 | 29.16 | 29.45 | 35,211 | +0.09(+0.31%) |
Feb 17, 2015 | 29.31 | 29.71 | 29.21 | 29.36 | 18,925 | +0.25(+0.86%) |
Feb 13, 2015 | 28.51 | 29.11 | 29.11 | 29.11 | 39,200 | +0.91(+3.23%) |
Feb 12, 2015 | 27.96 | 29.76 | 27.71 | 28.20 | 52,126 | +0.29(+1.04%) |
Feb 11, 2015 | 27.85 | 28.19 | 27.52 | 27.91 | 19,904 | -0.01(-0.04%) |
Feb 10, 2015 | 28.40 | 29.26 | 27.64 | 27.92 | 65,007 | -0.23(-0.82%) |
Feb 09, 2015 | 28.75 | 28.82 | 27.69 | 28.15 | 51,657 | -0.51(-1.78%) |
Feb 06, 2015 | 28.41 | 29.61 | 28.22 | 28.66 | 48,593 | +0.16(+0.56%) |
Feb 05, 2015 | 27.66 | 28.66 | 26.42 | 28.50 | 73,870 | +1.16(+4.24%) |
Feb 04, 2015 | 27.49 | 27.77 | 27.06 | 27.34 | 54,144 | -0.12(-0.44%) |
Feb 03, 2015 | 25.65 | 27.84 | 25.64 | 27.46 | 27,089 | +1.87(+7.31%) |
Feb 02, 2015 | 25.71 | 25.71 | 25.00 | 25.59 | 63,592 | +0.07(+0.27%) |
Jan 30, 2015 | 26.23 | 26.27 | 25.26 | 25.52 | 155,255 | -0.75(-2.85%) |
Jan 29, 2015 | 26.60 | 26.60 | 25.82 | 26.27 | 66,378 | -0.35(-1.31%) |
Jan 28, 2015 | 27.80 | 27.92 | 26.35 | 26.62 | 60,964 | -1.10(-3.97%) |
Jan 27, 2015 | 28.16 | 28.94 | 27.69 | 27.72 | 31,331 | -0.58(-2.05%) |
Jan 26, 2015 | 27.74 | 28.30 | 27.59 | 28.30 | 92,120 | +0.41(+1.47%) |
Jan 23, 2015 | 29.07 | 29.07 | 27.89 | 27.89 | 43,830 | -1.18(-4.06%) |
Jan 22, 2015 | 28.87 | 29.39 | 28.13 | 29.07 | 77,508 | +0.11(+0.38%) |
Jan 21, 2015 | 28.88 | 29.91 | 28.50 | 28.96 | 42,491 | -0.10(-0.34%) |
Jan 20, 2015 | 30.04 | 30.04 | 28.28 | 29.06 | 69,950 | -1.07(-3.55%) |
Jan 16, 2015 | 28.55 | 30.15 | 28.51 | 30.13 | 64,465 | +1.43(+4.98%) |
Jan 15, 2015 | 29.88 | 29.88 | 28.40 | 28.70 | 61,447 | -0.95(-3.20%) |
Jan 14, 2015 | 29.42 | 29.77 | 28.85 | 29.65 | 24,390 | -0.08(-0.27%) |
Jan 13, 2015 | 29.50 | 29.87 | 28.50 | 29.73 | 80,414 | +0.46(+1.57%) |
Jan 12, 2015 | 30.31 | 30.61 | 29.05 | 29.27 | 35,232 | -0.86(-2.85%) |
Jan 09, 2015 | 29.38 | 30.40 | 28.83 | 30.13 | 71,245 | +0.76(+2.59%) |
Jan 08, 2015 | 28.96 | 29.51 | 28.57 | 29.37 | 73,646 | +0.73(+2.55%) |
Jan 07, 2015 | 29.76 | 29.94 | 28.50 | 28.64 | 51,521 | -0.74(-2.52%) |
Jan 06, 2015 | 29.84 | 29.84 | 28.29 | 29.38 | 62,599 | -0.35(-1.18%) |
Jan 05, 2015 | 30.19 | 30.76 | 29.56 | 29.73 | 32,816 | -0.48(-1.59%) |
Jan 02, 2015 | 30.87 | 31.58 | 29.22 | 30.21 | 45,433 | -0.71(-2.30%) |
Dec 31, 2014 | 30.78 | 30.92 | 30.92 | 30.92 | 38,000 | -0.04(-0.13%) |
Dec 30, 2014 | 29.33 | 31.26 | 29.16 | 30.96 | 69,530 | +1.07(+3.58%) |
Dec 29, 2014 | 29.59 | 29.98 | 29.28 | 29.89 | 52,957 | +0.13(+0.44%) |
Dec 26, 2014 | 29.48 | 30.00 | 29.29 | 29.76 | 20,480 | +0.41(+1.40%) |
Dec 24, 2014 | 29.39 | 29.35 | 29.35 | 29.35 | 27,900 | -0.15(-0.51%) |
Dec 23, 2014 | 29.56 | 29.90 | 28.62 | 29.50 | 96,828 | -0.10(-0.34%) |
Dec 22, 2014 | 29.50 | 30.01 | 29.34 | 29.60 | 44,651 | +0.10(+0.34%) |
Dec 19, 2014 | 29.93 | 30.89 | 28.79 | 29.50 | 633,651 | -0.29(-0.97%) |
Dec 18, 2014 | 29.98 | 30.52 | 28.69 | 29.79 | 100,964 | +0.04(+0.13%) |
Dec 17, 2014 | 29.21 | 30.33 | 27.02 | 29.75 | 151,480 | +0.35(+1.19%) |
Dec 16, 2014 | 29.77 | 30.57 | 29.06 | 29.40 | 88,336 | -0.30(-1.01%) |
Dec 15, 2014 | 30.00 | 30.39 | 28.67 | 29.70 | 143,258 | -0.26(-0.87%) |
Dec 12, 2014 | 29.60 | 30.83 | 29.04 | 29.96 | 57,381 | +0.18(+0.60%) |
Dec 11, 2014 | 29.80 | 31.50 | 29.59 | 29.78 | 59,179 | +0.19(+0.64%) |
Dec 10, 2014 | 32.08 | 32.76 | 28.58 | 29.59 | 84,318 | -2.82(-8.70%) |
Dec 09, 2014 | 30.89 | 32.64 | 30.25 | 32.41 | 61,320 | +1.41(+4.55%) |
Dec 08, 2014 | 31.65 | 33.32 | 30.89 | 31.00 | 61,893 | -0.71(-2.24%) |
Dec 05, 2014 | 30.70 | 31.72 | 30.70 | 31.71 | 45,372 | +1.25(+4.10%) |
Dec 04, 2014 | 30.83 | 32.20 | 30.10 | 30.46 | 80,967 | -0.65(-2.09%) |
Dec 03, 2014 | 31.43 | 32.49 | 31.11 | 31.11 | 58,769 | -0.50(-1.58%) |
Dec 02, 2014 | 30.32 | 32.88 | 30.09 | 31.61 | 81,265 | +2.02(+6.83%) |
Dec 01, 2014 | 28.52 | 29.66 | 27.95 | 29.59 | 86,745 | +0.73(+2.53%) |
Nov 28, 2014 | 29.25 | 29.40 | 27.81 | 28.86 | 57,934 | +0.08(+0.28%) |
Nov 26, 2014 | 28.32 | 28.78 | 28.78 | 28.78 | 33,400 | +0.34(+1.20%) |
Nov 25, 2014 | 26.76 | 29.40 | 26.65 | 28.44 | 64,021 | +1.84(+6.92%) |
Nov 24, 2014 | 26.05 | 28.85 | 25.89 | 26.60 | 120,651 | +0.56(+2.15%) |
Nov 21, 2014 | 27.34 | 27.58 | 25.27 | 26.04 | 125,439 | -0.98(-3.63%) |
Nov 20, 2014 | 29.23 | 29.60 | 26.92 | 27.02 | 104,851 | -2.12(-7.28%) |
Nov 19, 2014 | 29.55 | 30.08 | 29.14 | 29.14 | 90,963 | -0.21(-0.72%) |
Nov 18, 2014 | 27.99 | 30.00 | 27.99 | 29.35 | 87,581 | +1.32(+4.71%) |
Nov 17, 2014 | 26.99 | 29.67 | 26.00 | 28.03 | 163,422 | +1.57(+5.93%) |
Nov 14, 2014 | 26.96 | 26.96 | 25.57 | 26.46 | 107,302 | -0.30(-1.12%) |
Nov 13, 2014 | 24.84 | 27.15 | 24.84 | 26.76 | 105,088 | +1.76(+7.04%) |
Nov 12, 2014 | 25.77 | 25.84 | 24.85 | 25.00 | 182,185 | +0.04(+0.16%) |
Nov 11, 2014 | 26.78 | 27.00 | 24.20 | 24.96 | 174,476 | -1.52(-5.74%) |
Nov 10, 2014 | 25.71 | 27.31 | 24.67 | 26.48 | 79,492 | +0.98(+3.84%) |
Nov 07, 2014 | 23.49 | 26.50 | 23.49 | 25.50 | 122,556 | +2.15(+9.21%) |
Nov 06, 2014 | 21.50 | 26.40 | 21.15 | 23.35 | 488,797 | +1.75(+8.10%) |
Nov 05, 2014 | 21.82 | 22.00 | 21.00 | 21.60 | 39,658 | -0.25(-1.14%) |
Nov 04, 2014 | 22.18 | 22.39 | 21.77 | 21.85 | 31,693 | -0.15(-0.68%) |
Nov 03, 2014 | 22.04 | 22.44 | 21.63 | 22.00 | 43,862 | +0.22(+1.01%) |
Oct 31, 2014 | 21.45 | 22.14 | 21.00 | 21.78 | 310,829 | +0.58(+2.74%) |
Oct 30, 2014 | 21.23 | 21.38 | 21.14 | 21.20 | 65,404 | -0.19(-0.89%) |
Oct 29, 2014 | 21.99 | 21.99 | 21.33 | 21.39 | 197,761 | -0.61(-2.77%) |
Oct 28, 2014 | 21.97 | 22.05 | 21.82 | 22.00 | 54,810 | -0.03(-0.14%) |
Oct 27, 2014 | 22.00 | 22.00 | 22.00 | 22.03 | 200,604 | +0.03(+0.14%) |
Oct 24, 2014 | 21.24 | 22.32 | 21.06 | 22.00 | 155,610 | +0.95(+4.51%) |
Oct 23, 2014 | 20.41 | 22.23 | 20.41 | 21.05 | 80,998 | +0.53(+2.58%) |
Oct 22, 2014 | 19.41 | 21.02 | 19.20 | 20.52 | 312,342 | +1.20(+6.21%) |
Oct 21, 2014 | 19.08 | 19.50 | 19.00 | 19.32 | 91,042 | +0.29(+1.52%) |
Oct 20, 2014 | 19.20 | 19.20 | 18.53 | 19.03 | 71,667 | -0.05(-0.26%) |
Oct 17, 2014 | 19.62 | 19.65 | 18.86 | 19.08 | 90,567 | -0.32(-1.65%) |
Oct 16, 2014 | 19.13 | 19.25 | 19.00 | 19.40 | 61,787 | -0.03(-0.15%) |
Oct 15, 2014 | 18.10 | 19.50 | 18.00 | 19.43 | 46,156 | +1.33(+7.35%) |
Oct 14, 2014 | 19.03 | 19.03 | 17.91 | 18.10 | 126,457 | -0.90(-4.74%) |
Oct 13, 2014 | 18.92 | 19.10 | 18.92 | 19.00 | 52,514 | +0.00(+0.00%) |
Oct 10, 2014 | 19.25 | 19.36 | 18.77 | 19.00 | 34,775 | -0.25(-1.30%) |
Oct 09, 2014 | 19.16 | 19.55 | 19.00 | 19.25 | 114,523 | +0.12(+0.63%) |
Oct 08, 2014 | 19.17 | 19.48 | 18.90 | 19.13 | 37,046 | -0.11(-0.57%) |
Oct 07, 2014 | 19.36 | 19.48 | 18.93 | 19.24 | 176,606 | +0.00(+0.00%) |
Oct 06, 2014 | 18.48 | 19.58 | 18.48 | 19.24 | 188,229 | +0.59(+3.16%) |
Oct 03, 2014 | 18.20 | 18.75 | 18.05 | 18.65 | 155,562 | +0.15(+0.81%) |