Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.58 | 34.95 | 34.21 | 34.21 | 38,730 | -0.71(-2.03%) |
Apr 29, 2015 | 34.76 | 34.98 | 34.76 | 34.92 | 28,622 | +0.33(+0.95%) |
Apr 28, 2015 | 34.20 | 34.59 | 34.20 | 34.59 | 42,699 | +1.02(+3.04%) |
Apr 27, 2015 | 33.99 | 34.00 | 33.55 | 33.57 | 29,606 | +0.02(+0.06%) |
Apr 24, 2015 | 33.57 | 33.64 | 33.50 | 33.55 | 43,854 | -0.18(-0.53%) |
Apr 23, 2015 | 33.73 | 33.74 | 33.57 | 33.73 | 31,039 | -0.17(-0.50%) |
Apr 22, 2015 | 33.77 | 34.00 | 33.77 | 33.90 | 127,821 | +0.50(+1.50%) |
Apr 21, 2015 | 33.52 | 33.64 | 33.37 | 33.40 | 47,076 | +0.88(+2.71%) |
Apr 20, 2015 | 32.93 | 32.93 | 32.48 | 32.52 | 46,071 | -0.79(-2.37%) |
Apr 17, 2015 | 33.84 | 33.84 | 33.21 | 33.31 | 46,254 | -1.20(-3.48%) |
Apr 16, 2015 | 34.45 | 34.69 | 34.37 | 34.51 | 35,400 | +0.16(+0.47%) |
Apr 15, 2015 | 34.55 | 34.55 | 34.03 | 34.35 | 69,197 | +0.67(+1.99%) |
Apr 14, 2015 | 33.53 | 33.80 | 33.53 | 33.68 | 32,428 | -0.67(-1.95%) |
Apr 13, 2015 | 34.13 | 34.67 | 34.13 | 34.35 | 56,979 | +0.97(+2.91%) |
Apr 10, 2015 | 33.19 | 33.52 | 33.19 | 33.38 | 57,157 | -0.19(-0.57%) |
Apr 09, 2015 | 32.91 | 33.65 | 32.91 | 33.57 | 130,204 | +2.99(+9.77%) |
Apr 08, 2015 | 30.87 | 31.00 | 30.58 | 30.58 | 418,853 | +1.29(+4.41%) |
Apr 07, 2015 | 29.40 | 29.47 | 29.27 | 29.29 | 30,774 | -0.07(-0.24%) |
Apr 06, 2015 | 28.95 | 29.40 | 28.92 | 29.36 | 17,530 | +0.21(+0.72%) |
Apr 02, 2015 | 29.15 | 29.15 | 29.15 | 0 | +0.10(+0.34%) | |
Apr 01, 2015 | 29.00 | 29.10 | 28.78 | 29.05 | 22,428 | -0.10(-0.34%) |
Mar 31, 2015 | 28.86 | 29.20 | 28.86 | 29.15 | 48,303 | +0.18(+0.62%) |
Mar 30, 2015 | 28.60 | 29.17 | 28.60 | 28.97 | 18,744 | +0.40(+1.40%) |
Mar 27, 2015 | 28.80 | 29.08 | 28.57 | 23,702 | -0.51(-1.75%) | |
Mar 26, 2015 | 29.14 | 29.20 | 28.90 | 29.08 | 74,386 | -0.50(-1.69%) |
Mar 25, 2015 | 29.70 | 29.70 | 29.51 | 29.58 | 41,751 | +0.24(+0.82%) |
Mar 24, 2015 | 29.03 | 29.38 | 29.03 | 29.34 | 25,989 | +0.25(+0.86%) |
Mar 23, 2015 | 28.70 | 29.10 | 28.70 | 29.09 | 26,508 | +0.75(+2.65%) |
Mar 20, 2015 | 28.29 | 28.40 | 28.20 | 28.34 | 26,310 | -0.22(-0.77%) |
Mar 19, 2015 | 28.45 | 28.56 | 28.33 | 28.56 | 38,936 | +0.00(+0.00%) |
Mar 18, 2015 | 28.23 | 28.56 | 28.23 | 28.56 | 33,392 | +0.69(+2.48%) |
Mar 17, 2015 | 27.78 | 28.12 | 27.75 | 27.87 | 29,910 | -0.58(-2.04%) |
Mar 16, 2015 | 28.00 | 28.45 | 27.80 | 28.45 | 63,446 | +0.52(+1.86%) |
Mar 13, 2015 | 28.35 | 28.35 | 27.75 | 27.93 | 88,248 | -1.80(-6.05%) |
Mar 12, 2015 | 29.20 | 29.73 | 29.20 | 29.73 | 28,461 | +0.68(+2.32%) |
Mar 11, 2015 | 29.21 | 29.21 | 29.03 | 29.05 | 47,787 | -0.89(-2.99%) |
Mar 10, 2015 | 29.96 | 30.16 | 29.91 | 29.95 | 59,550 | -1.19(-3.82%) |
Mar 09, 2015 | 30.95 | 31.18 | 30.95 | 31.14 | 39,012 | -0.20(-0.64%) |
Mar 06, 2015 | 31.26 | 31.47 | 31.26 | 31.34 | 42,518 | +0.33(+1.06%) |
Mar 05, 2015 | 31.02 | 31.02 | 30.89 | 31.01 | 62,187 | +0.33(+1.06%) |
Mar 04, 2015 | 30.80 | 30.50 | 30.68 | 56,430 | -0.12(-0.37%) | |
Mar 03, 2015 | 30.71 | 30.80 | 30.56 | 30.80 | 46,870 | -0.28(-0.90%) |
Mar 02, 2015 | 31.06 | 31.23 | 31.05 | 31.08 | 75,079 | +0.50(+1.64%) |
Feb 27, 2015 | 30.72 | 30.92 | 30.57 | 30.58 | 45,870 | +0.09(+0.30%) |
Feb 26, 2015 | 30.53 | 30.64 | 30.46 | 30.49 | 39,156 | +0.04(+0.13%) |
Feb 25, 2015 | 30.62 | 30.64 | 30.43 | 30.45 | 48,818 | -0.20(-0.65%) |
Feb 24, 2015 | 30.75 | 30.75 | 30.63 | 30.65 | 57,808 | -0.08(-0.26%) |
Feb 23, 2015 | 30.79 | 30.89 | 30.72 | 30.73 | 153,314 | +1.11(+3.75%) |
Feb 20, 2015 | 30.21 | 30.25 | 29.60 | 29.62 | 99,619 | -0.76(-2.50%) |
Feb 19, 2015 | 30.40 | 30.50 | 30.35 | 30.38 | 27,028 | -0.05(-0.15%) |
Feb 18, 2015 | 30.76 | 30.76 | 30.36 | 30.43 | 36,641 | -0.09(-0.31%) |
Feb 17, 2015 | 30.78 | 30.78 | 30.52 | 30.52 | 39,827 | -0.73(-2.34%) |
Feb 13, 2015 | 31.25 | 31.25 | 31.25 | 0 | -0.50(-1.57%) | |
Feb 12, 2015 | 31.63 | 31.81 | 31.61 | 31.75 | 41,442 | +0.89(+2.88%) |
Feb 11, 2015 | 30.80 | 31.00 | 30.80 | 30.86 | 65,397 | +0.29(+0.95%) |
Feb 10, 2015 | 30.60 | 30.60 | 30.40 | 30.57 | 29,961 | +0.22(+0.72%) |
Feb 09, 2015 | 30.35 | 30.48 | 30.24 | 30.35 | 101,319 | +0.95(+3.23%) |
Feb 06, 2015 | 29.35 | 29.63 | 29.35 | 29.40 | 57,302 | -0.54(-1.80%) |
Feb 05, 2015 | 29.78 | 29.94 | 29.77 | 29.94 | 48,589 | +0.44(+1.49%) |
Feb 04, 2015 | 29.16 | 29.75 | 29.16 | 29.50 | 185,730 | +1.05(+3.69%) |
Feb 03, 2015 | 27.91 | 28.49 | 27.91 | 28.45 | 124,971 | +2.39(+9.17%) |