Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.75 | 31.75 | 29.75 | 30.00 | 64,826 | -1.75(-5.51%) |
Apr 29, 2015 | 31.75 | 33.25 | 31.25 | 31.75 | 75,049 | -0.50(-1.55%) |
Apr 28, 2015 | 31.00 | 32.50 | 30.25 | 32.25 | 39,916 | +1.50(+4.88%) |
Apr 27, 2015 | 32.00 | 32.00 | 30.25 | 30.75 | 72,295 | -1.50(-4.65%) |
Apr 24, 2015 | 32.75 | 33.00 | 31.50 | 32.25 | 64,600 | -0.75(-2.27%) |
Apr 23, 2015 | 33.50 | 34.00 | 32.75 | 33.00 | 47,862 | -0.50(-1.49%) |
Apr 22, 2015 | 33.25 | 34.50 | 33.00 | 33.50 | 57,148 | +0.25(+0.75%) |
Apr 21, 2015 | 34.00 | 34.75 | 32.75 | 33.25 | 81,407 | -0.50(-1.48%) |
Apr 20, 2015 | 33.25 | 38.50 | 32.75 | 33.75 | 278,948 | -1.25(-3.57%) |
Apr 17, 2015 | 23.25 | 36.25 | 22.50 | 35.00 | 1,065,969 | -19.50(-35.78%) |
Apr 16, 2015 | 65.50 | 66.25 | 53.25 | 54.50 | 330,996 | -11.25(-17.11%) |
Apr 15, 2015 | 74.50 | 74.75 | 65.25 | 65.75 | 185,555 | -8.75(-11.74%) |
Apr 14, 2015 | 77.50 | 77.75 | 72.75 | 74.50 | 82,633 | -1.75(-2.30%) |
Apr 13, 2015 | 77.00 | 78.75 | 74.25 | 76.25 | 86,046 | +0.50(+0.66%) |
Apr 10, 2015 | 75.50 | 77.50 | 74.75 | 75.75 | 60,509 | +0.75(+1.00%) |
Apr 09, 2015 | 80.50 | 80.50 | 74.00 | 75.00 | 86,270 | -3.00(-3.85%) |
Apr 08, 2015 | 71.75 | 80.75 | 71.50 | 78.00 | 186,807 | +6.75(+9.47%) |
Apr 07, 2015 | 70.50 | 72.50 | 70.00 | 71.25 | 37,873 | +0.50(+0.71%) |
Apr 06, 2015 | 69.75 | 71.25 | 69.00 | 70.75 | 36,026 | +1.00(+1.43%) |
Apr 02, 2015 | 71.00 | 69.75 | 69.75 | 69.75 | 43,760 | -1.25(-1.76%) |
Apr 01, 2015 | 71.75 | 72.00 | 69.25 | 71.00 | 28,749 | -1.00(-1.39%) |
Mar 31, 2015 | 71.25 | 72.00 | 69.25 | 72.00 | 27,685 | +0.50(+0.70%) |
Mar 30, 2015 | 73.00 | 73.50 | 70.50 | 71.50 | 37,332 | -1.50(-2.05%) |
Mar 27, 2015 | 71.00 | 74.75 | 70.00 | 73.00 | 53,344 | +1.25(+1.74%) |
Mar 26, 2015 | 70.50 | 72.50 | 64.50 | 71.75 | 92,313 | +0.00(+0.00%) |
Mar 25, 2015 | 81.00 | 81.25 | 67.50 | 71.75 | 174,018 | -9.25(-11.42%) |
Mar 24, 2015 | 82.25 | 82.75 | 79.75 | 81.00 | 58,878 | -0.75(-0.92%) |
Mar 23, 2015 | 79.75 | 85.75 | 78.50 | 81.75 | 113,288 | +1.75(+2.19%) |
Mar 20, 2015 | 79.75 | 81.25 | 77.50 | 80.00 | 74,403 | +0.75(+0.95%) |
Mar 19, 2015 | 77.50 | 80.00 | 76.25 | 79.25 | 70,517 | +2.00(+2.59%) |
Mar 18, 2015 | 76.25 | 79.00 | 75.25 | 77.25 | 66,901 | +0.50(+0.65%) |
Mar 17, 2015 | 75.00 | 76.88 | 73.75 | 76.75 | 70,158 | +2.25(+3.02%) |
Mar 16, 2015 | 71.75 | 74.75 | 70.41 | 74.50 | 66,398 | +4.00(+5.67%) |
Mar 13, 2015 | 72.00 | 73.75 | 67.25 | 70.50 | 71,682 | -1.00(-1.40%) |
Mar 12, 2015 | 71.50 | 72.75 | 66.50 | 71.50 | 52,038 | -0.12(-0.17%) |
Mar 11, 2015 | 72.50 | 73.50 | 70.22 | 71.62 | 21,069 | +0.00(+0.00%) |
Mar 10, 2015 | 71.75 | 73.75 | 70.00 | 71.62 | 27,615 | -1.12(-1.55%) |
Mar 09, 2015 | 75.50 | 75.50 | 72.00 | 72.75 | 29,151 | -1.75(-2.35%) |
Mar 06, 2015 | 72.00 | 74.50 | 71.50 | 74.50 | 29,557 | +2.50(+3.47%) |
Mar 05, 2015 | 75.00 | 76.25 | 71.25 | 72.00 | 42,761 | -2.25(-3.03%) |
Mar 04, 2015 | 72.75 | 75.00 | 69.75 | 74.25 | 60,230 | +1.50(+2.06%) |
Mar 03, 2015 | 72.75 | 75.00 | 71.75 | 72.75 | 54,610 | -1.00(-1.36%) |
Mar 02, 2015 | 77.00 | 82.25 | 71.25 | 73.75 | 307,622 | +9.00(+13.90%) |
Feb 27, 2015 | 63.75 | 65.50 | 62.38 | 64.75 | 26,666 | +0.50(+0.78%) |
Feb 26, 2015 | 64.50 | 65.75 | 56.00 | 64.25 | 52,979 | +1.25(+1.98%) |
Feb 25, 2015 | 64.50 | 69.00 | 62.75 | 63.00 | 65,983 | -1.75(-2.70%) |
Feb 24, 2015 | 64.25 | 64.75 | 61.25 | 64.75 | 29,688 | +2.50(+4.02%) |
Feb 23, 2015 | 60.50 | 65.00 | 60.00 | 62.25 | 66,017 | +3.00(+5.06%) |
Feb 20, 2015 | 60.75 | 61.50 | 59.00 | 59.25 | 32,331 | -0.25(-0.42%) |
Feb 19, 2015 | 57.25 | 61.25 | 56.50 | 59.50 | 83,709 | +3.50(+6.25%) |
Feb 18, 2015 | 56.25 | 56.75 | 55.25 | 56.00 | 32,350 | +0.75(+1.36%) |
Feb 17, 2015 | 53.75 | 56.25 | 53.00 | 55.25 | 40,125 | +2.25(+4.25%) |
Feb 13, 2015 | 54.50 | 53.00 | 53.00 | 53.00 | 11,656 | +0.00(+0.00%) |
Feb 12, 2015 | 51.50 | 53.75 | 51.25 | 53.00 | 23,687 | +1.50(+2.91%) |
Feb 11, 2015 | 50.50 | 54.00 | 50.50 | 51.50 | 26,800 | +1.75(+3.52%) |
Feb 10, 2015 | 50.00 | 51.00 | 49.00 | 49.75 | 14,187 | +0.00(+0.00%) |
Feb 09, 2015 | 51.00 | 51.50 | 49.50 | 49.75 | 13,922 | -1.00(-1.97%) |
Feb 06, 2015 | 50.75 | 51.75 | 49.75 | 50.75 | 23,582 | -0.50(-0.98%) |
Feb 05, 2015 | 53.25 | 53.25 | 50.50 | 51.25 | 20,887 | +0.75(+1.49%) |
Feb 04, 2015 | 48.75 | 51.00 | 48.25 | 50.50 | 12,258 | +0.50(+1.00%) |
Feb 03, 2015 | 52.50 | 52.50 | 46.25 | 50.00 | 27,147 | -1.00(-1.96%) |