Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.92 | 30.92 | 30.92 | 30.92 | 130 | +0.46(+1.51%) |
Apr 24, 2015 | 30.96 | 30.46 | 30.46 | 30.46 | 1,000 | -0.14(-0.46%) |
Apr 23, 2015 | 30.43 | 30.60 | 30.43 | 30.60 | 397 | +0.46(+1.53%) |
Apr 22, 2015 | 30.40 | 30.40 | 30.14 | 30.14 | 400 | -0.11(-0.36%) |
Apr 21, 2015 | 30.55 | 30.58 | 30.25 | 30.25 | 2,499 | -0.33(-1.08%) |
Apr 20, 2015 | 30.60 | 30.86 | 30.40 | 30.58 | 4,020 | -0.02(-0.07%) |
Apr 17, 2015 | 30.00 | 30.90 | 29.87 | 30.60 | 21,420 | +0.73(+2.46%) |
Apr 16, 2015 | 30.28 | 31.76 | 29.87 | 29.87 | 386 | -0.77(-2.53%) |
Apr 15, 2015 | 30.64 | 30.64 | 30.64 | 30.64 | 258 | +0.39(+1.29%) |
Apr 14, 2015 | 31.35 | 31.35 | 30.02 | 30.25 | 1,122 | -0.95(-3.04%) |
Apr 13, 2015 | 31.20 | 31.20 | 31.20 | 31.20 | 325 | -0.74(-2.32%) |
Apr 09, 2015 | 31.94 | 31.95 | 31.94 | 31.94 | 124 | -0.07(-0.22%) |
Apr 08, 2015 | 30.68 | 32.53 | 30.59 | 32.01 | 14,337 | +0.01(+0.03%) |
Apr 07, 2015 | 32.89 | 32.89 | 31.04 | 32.00 | 5,118 | -0.16(-0.50%) |
Apr 06, 2015 | 32.22 | 32.22 | 32.16 | 32.16 | 359 | -0.26(-0.79%) |
Apr 02, 2015 | 31.88 | 32.41 | 32.41 | 32.41 | 1,000 | -0.34(-1.02%) |
Apr 01, 2015 | 31.49 | 32.75 | 31.19 | 32.75 | 6,159 | -0.13(-0.41%) |
Mar 31, 2015 | 32.88 | 32.88 | 32.88 | 32.88 | 106 | +1.28(+4.05%) |
Mar 30, 2015 | 31.61 | 31.61 | 31.61 | 31.61 | 249 | -0.26(-0.83%) |
Mar 26, 2015 | 31.62 | 33.58 | 31.40 | 31.87 | 26 | -0.15(-0.47%) |
Mar 25, 2015 | 32.04 | 32.04 | 32.02 | 32.02 | 414 | -0.49(-1.52%) |
Mar 24, 2015 | 32.53 | 32.98 | 31.10 | 32.51 | 1,450 | -0.03(-0.08%) |
Mar 23, 2015 | 33.40 | 34.10 | 32.50 | 32.54 | 17,191 | -1.57(-4.60%) |
Mar 20, 2015 | 35.00 | 35.00 | 34.08 | 34.11 | 9,466 | -0.89(-2.54%) |
Mar 19, 2015 | 33.59 | 35.00 | 33.59 | 35.00 | 1,925 | +0.43(+1.24%) |
Mar 18, 2015 | 33.45 | 34.57 | 33.45 | 34.57 | 1,879 | +0.57(+1.68%) |
Mar 17, 2015 | 34.20 | 34.84 | 34.00 | 34.00 | 3,203 | -0.16(-0.47%) |
Mar 16, 2015 | 33.86 | 34.46 | 33.86 | 34.16 | 1,699 | +0.26(+0.77%) |
Mar 13, 2015 | 33.32 | 33.97 | 33.32 | 33.90 | 2,502 | +0.19(+0.56%) |
Mar 12, 2015 | 33.57 | 33.71 | 33.57 | 33.71 | 1,762 | -0.87(-2.51%) |
Mar 11, 2015 | 34.55 | 34.58 | 34.40 | 34.58 | 2,365 | +0.10(+0.29%) |
Mar 10, 2015 | 34.00 | 34.48 | 33.33 | 34.48 | 11,028 | +0.17(+0.50%) |
Mar 09, 2015 | 34.70 | 34.86 | 34.10 | 34.31 | 1,135 | -0.41(-1.18%) |
Mar 06, 2015 | 34.30 | 34.72 | 33.60 | 34.72 | 8,549 | +0.18(+0.52%) |
Mar 05, 2015 | 34.70 | 34.89 | 34.54 | 34.54 | 25,137 | -0.23(-0.66%) |
Mar 04, 2015 | 35.50 | 35.15 | 34.77 | 34.77 | 13,504 | -0.38(-1.08%) |
Mar 03, 2015 | 34.60 | 35.45 | 34.51 | 35.15 | 35,260 | +0.65(+1.88%) |
Mar 02, 2015 | 34.00 | 34.90 | 34.00 | 34.50 | 31,981 | +0.42(+1.23%) |
Feb 27, 2015 | 34.00 | 34.50 | 33.79 | 34.08 | 15,295 | +0.37(+1.10%) |
Feb 26, 2015 | 34.14 | 34.50 | 33.56 | 33.71 | 26,897 | -0.47(-1.38%) |
Feb 25, 2015 | 33.89 | 34.20 | 33.89 | 34.18 | 8,424 | +0.34(+1.01%) |
Feb 24, 2015 | 32.70 | 34.00 | 32.70 | 33.84 | 34,447 | +0.85(+2.58%) |
Feb 23, 2015 | 32.80 | 33.10 | 32.40 | 32.99 | 10,819 | +0.18(+0.55%) |
Feb 20, 2015 | 32.38 | 33.05 | 32.38 | 32.81 | 21,625 | +0.11(+0.34%) |
Feb 19, 2015 | 32.65 | 33.04 | 31.71 | 32.70 | 38,092 | -0.01(-0.03%) |
Feb 18, 2015 | 31.90 | 33.17 | 31.78 | 32.71 | 29,458 | +1.31(+4.17%) |
Feb 17, 2015 | 33.80 | 33.95 | 30.17 | 31.40 | 117,753 | -2.45(-7.24%) |
Feb 13, 2015 | 33.80 | 33.85 | 33.85 | 33.85 | 74,600 | +0.09(+0.27%) |
Feb 12, 2015 | 34.00 | 34.10 | 33.40 | 33.76 | 18,154 | -0.09(-0.27%) |
Feb 11, 2015 | 34.15 | 34.33 | 33.10 | 33.85 | 19,629 | -0.40(-1.17%) |
Feb 10, 2015 | 32.75 | 34.98 | 32.75 | 34.25 | 31,755 | +1.55(+4.74%) |
Feb 09, 2015 | 31.98 | 33.00 | 31.98 | 32.70 | 4,444 | +0.75(+2.35%) |
Feb 06, 2015 | 31.55 | 31.95 | 31.55 | 31.95 | 1,530 | +0.18(+0.57%) |
Feb 05, 2015 | 31.70 | 31.86 | 31.07 | 31.77 | 3,443 | -0.13(-0.41%) |
Feb 04, 2015 | 31.19 | 31.90 | 30.28 | 31.90 | 5,373 | +0.60(+1.92%) |
Feb 03, 2015 | 30.60 | 31.96 | 30.03 | 31.30 | 62,371 | +0.69(+2.25%) |