Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.00 | 29.40 | 25.70 | 27.00 | 51,604 | -2.00(-6.90%) |
Apr 29, 2015 | 29.80 | 29.80 | 29.00 | 29.00 | 14,082 | -0.60(-2.03%) |
Apr 28, 2015 | 30.20 | 30.20 | 29.20 | 29.60 | 13,064 | -0.60(-1.99%) |
Apr 27, 2015 | 30.00 | 30.20 | 29.40 | 30.20 | 22,064 | +0.40(+1.34%) |
Apr 24, 2015 | 30.00 | 30.60 | 29.80 | 29.80 | 14,567 | -0.40(-1.32%) |
Apr 23, 2015 | 29.80 | 30.20 | 29.60 | 30.20 | 8,540 | +0.20(+0.67%) |
Apr 22, 2015 | 30.60 | 30.77 | 29.40 | 30.00 | 17,874 | +0.00(+0.00%) |
Apr 21, 2015 | 30.40 | 30.80 | 30.00 | 30.00 | 14,719 | -0.40(-1.32%) |
Apr 20, 2015 | 30.00 | 30.40 | 29.60 | 30.40 | 16,623 | +0.80(+2.70%) |
Apr 17, 2015 | 30.80 | 31.00 | 29.20 | 29.60 | 32,462 | -1.40(-4.52%) |
Apr 16, 2015 | 30.20 | 31.80 | 30.20 | 31.00 | 17,784 | +0.60(+1.97%) |
Apr 15, 2015 | 30.40 | 30.96 | 29.40 | 30.40 | 36,465 | +0.00(+0.00%) |
Apr 14, 2015 | 31.40 | 31.60 | 30.40 | 30.40 | 14,199 | -0.80(-2.56%) |
Apr 13, 2015 | 31.20 | 31.60 | 30.80 | 31.20 | 19,573 | -0.20(-0.64%) |
Apr 10, 2015 | 31.80 | 31.80 | 31.00 | 31.40 | 11,604 | -0.40(-1.26%) |
Apr 09, 2015 | 31.80 | 31.80 | 31.00 | 31.80 | 18,492 | +0.20(+0.63%) |
Apr 08, 2015 | 31.00 | 32.00 | 31.00 | 31.60 | 9,718 | +0.60(+1.94%) |
Apr 07, 2015 | 31.20 | 32.80 | 31.00 | 31.00 | 23,363 | -0.40(-1.27%) |
Apr 06, 2015 | 30.60 | 32.60 | 30.60 | 31.40 | 23,549 | -0.40(-1.26%) |
Apr 02, 2015 | 32.00 | 31.80 | 31.80 | 31.80 | 15,690 | +0.00(+0.00%) |
Apr 01, 2015 | 31.60 | 32.60 | 30.80 | 31.80 | 25,460 | +0.00(+0.00%) |
Mar 31, 2015 | 32.80 | 33.60 | 31.40 | 31.80 | 69,107 | -1.40(-4.22%) |
Mar 30, 2015 | 33.60 | 34.00 | 32.60 | 33.20 | 12,393 | -0.40(-1.19%) |
Mar 27, 2015 | 32.80 | 34.00 | 32.60 | 33.60 | 14,911 | +0.60(+1.82%) |
Mar 26, 2015 | 32.60 | 33.40 | 32.60 | 33.00 | 18,502 | +0.00(+0.00%) |
Mar 25, 2015 | 34.40 | 34.40 | 32.80 | 33.00 | 28,510 | -1.40(-4.07%) |
Mar 24, 2015 | 33.20 | 34.80 | 33.20 | 34.40 | 19,315 | +0.80(+2.38%) |
Mar 23, 2015 | 34.60 | 34.60 | 33.40 | 33.60 | 22,768 | -0.80(-2.33%) |
Mar 20, 2015 | 34.20 | 34.70 | 33.40 | 34.40 | 47,942 | +0.40(+1.18%) |
Mar 19, 2015 | 33.40 | 34.20 | 33.20 | 34.00 | 17,709 | +0.40(+1.19%) |
Mar 18, 2015 | 33.00 | 33.80 | 32.80 | 33.60 | 12,445 | +0.40(+1.20%) |
Mar 17, 2015 | 33.20 | 33.40 | 32.80 | 33.20 | 8,173 | -0.20(-0.60%) |
Mar 16, 2015 | 32.40 | 33.40 | 32.40 | 33.40 | 20,847 | +1.00(+3.09%) |
Mar 13, 2015 | 32.60 | 33.00 | 32.20 | 32.40 | 18,425 | -0.20(-0.61%) |
Mar 12, 2015 | 32.00 | 32.60 | 31.60 | 32.60 | 19,419 | +1.00(+3.16%) |
Mar 11, 2015 | 31.80 | 32.80 | 31.40 | 31.60 | 23,915 | -0.20(-0.63%) |
Mar 10, 2015 | 32.00 | 32.40 | 31.40 | 31.80 | 24,804 | -0.80(-2.45%) |
Mar 09, 2015 | 33.40 | 33.80 | 32.20 | 32.60 | 18,697 | -0.80(-2.40%) |
Mar 06, 2015 | 34.40 | 35.00 | 33.20 | 33.40 | 36,582 | -0.60(-1.76%) |
Mar 05, 2015 | 36.00 | 36.80 | 33.80 | 34.00 | 88,354 | +1.60(+4.94%) |
Mar 04, 2015 | 32.40 | 33.00 | 31.80 | 32.40 | 32,166 | -0.40(-1.22%) |
Mar 03, 2015 | 32.80 | 33.20 | 32.60 | 32.80 | 10,421 | -0.40(-1.20%) |
Mar 02, 2015 | 32.40 | 33.60 | 32.40 | 33.20 | 13,054 | +0.80(+2.47%) |
Feb 27, 2015 | 33.20 | 33.20 | 32.40 | 32.40 | 13,354 | -1.00(-2.99%) |
Feb 26, 2015 | 32.00 | 33.40 | 31.60 | 33.40 | 13,665 | +1.20(+3.73%) |
Feb 25, 2015 | 32.80 | 33.00 | 32.20 | 32.20 | 18,555 | -0.40(-1.23%) |
Feb 24, 2015 | 32.80 | 33.30 | 32.00 | 32.60 | 180,900 | -0.20(-0.61%) |
Feb 23, 2015 | 32.80 | 32.80 | 32.20 | 32.80 | 16,787 | +0.00(+0.00%) |
Feb 20, 2015 | 33.40 | 33.40 | 32.60 | 32.80 | 21,497 | -0.60(-1.80%) |
Feb 19, 2015 | 32.80 | 34.60 | 32.60 | 33.40 | 22,412 | +0.20(+0.60%) |
Feb 18, 2015 | 33.20 | 33.40 | 32.40 | 33.20 | 17,420 | +0.00(+0.00%) |
Feb 17, 2015 | 33.20 | 33.80 | 32.20 | 33.20 | 30,694 | +1.20(+3.75%) |
Feb 13, 2015 | 32.20 | 32.00 | 32.00 | 32.00 | 16,425 | +0.00(+0.00%) |
Feb 12, 2015 | 32.00 | 32.10 | 31.20 | 32.00 | 36,049 | -0.20(-0.62%) |
Feb 11, 2015 | 32.40 | 33.20 | 32.00 | 32.20 | 16,250 | -0.40(-1.23%) |
Feb 10, 2015 | 34.40 | 34.40 | 32.60 | 32.60 | 28,196 | -1.40(-4.12%) |
Feb 09, 2015 | 35.20 | 35.20 | 33.60 | 34.00 | 35,702 | +0.60(+1.80%) |
Feb 06, 2015 | 33.20 | 33.60 | 32.80 | 33.40 | 25,898 | +0.20(+0.60%) |
Feb 05, 2015 | 32.20 | 33.80 | 32.20 | 33.20 | 23,047 | +1.00(+3.11%) |
Feb 04, 2015 | 33.80 | 34.00 | 32.00 | 32.20 | 32,704 | -1.60(-4.73%) |
Feb 03, 2015 | 33.80 | 34.20 | 32.60 | 33.80 | 45,965 | +0.40(+1.20%) |