Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.87 | 40.95 | 39.25 | 39.95 | 124,517 | -0.90(-2.20%) |
Apr 29, 2015 | 40.14 | 41.12 | 39.99 | 40.85 | 119,562 | +0.70(+1.74%) |
Apr 28, 2015 | 40.48 | 40.48 | 39.96 | 40.15 | 130,730 | +0.02(+0.05%) |
Apr 27, 2015 | 40.15 | 40.28 | 39.94 | 40.13 | 103,769 | +0.03(+0.07%) |
Apr 24, 2015 | 40.00 | 40.14 | 39.71 | 40.10 | 112,562 | +0.34(+0.86%) |
Apr 23, 2015 | 39.34 | 40.03 | 39.26 | 39.76 | 115,453 | +0.52(+1.33%) |
Apr 22, 2015 | 39.55 | 39.55 | 38.88 | 39.24 | 108,554 | -0.30(-0.76%) |
Apr 21, 2015 | 40.28 | 40.28 | 38.74 | 39.54 | 125,172 | -0.02(-0.05%) |
Apr 20, 2015 | 38.00 | 40.50 | 38.00 | 39.56 | 268,892 | +1.97(+5.24%) |
Apr 17, 2015 | 37.69 | 38.00 | 37.25 | 37.59 | 282,868 | -0.13(-0.34%) |
Apr 16, 2015 | 36.27 | 38.00 | 36.18 | 37.72 | 192,252 | +1.22(+3.34%) |
Apr 15, 2015 | 35.93 | 37.34 | 35.51 | 36.50 | 430,115 | +1.76(+5.07%) |
Apr 14, 2015 | 33.61 | 35.13 | 33.61 | 34.74 | 145,025 | +1.24(+3.70%) |
Apr 13, 2015 | 34.02 | 34.36 | 33.49 | 33.50 | 142,402 | -0.37(-1.09%) |
Apr 10, 2015 | 33.62 | 33.87 | 33.16 | 33.87 | 112,638 | +0.24(+0.71%) |
Apr 09, 2015 | 34.51 | 34.51 | 33.50 | 33.63 | 115,328 | -0.86(-2.49%) |
Apr 08, 2015 | 34.39 | 34.75 | 34.26 | 34.49 | 136,850 | +0.34(+1.00%) |
Apr 07, 2015 | 33.70 | 34.53 | 33.53 | 34.15 | 193,089 | +0.45(+1.34%) |
Apr 06, 2015 | 32.90 | 34.33 | 32.86 | 33.70 | 155,141 | +0.69(+2.09%) |
Apr 02, 2015 | 33.01 | 33.01 | 33.01 | 0 | +0.52(+1.60%) | |
Apr 01, 2015 | 31.91 | 32.56 | 31.62 | 32.49 | 340,366 | +0.82(+2.59%) |
Mar 31, 2015 | 32.23 | 32.50 | 31.41 | 31.67 | 424,492 | -0.93(-2.85%) |
Mar 30, 2015 | 33.25 | 33.25 | 32.40 | 32.60 | 372,450 | -0.49(-1.48%) |
Mar 27, 2015 | 33.46 | 33.47 | 32.71 | 33.09 | 191,660 | -0.08(-0.24%) |
Mar 26, 2015 | 33.73 | 33.82 | 32.51 | 33.17 | 533,225 | +0.09(+0.27%) |
Mar 25, 2015 | 31.98 | 33.71 | 31.40 | 33.08 | 769,377 | +1.17(+3.67%) |
Mar 24, 2015 | 33.25 | 33.45 | 31.60 | 31.91 | 1,130,422 | -1.59(-4.75%) |
Mar 23, 2015 | 33.55 | 34.79 | 32.80 | 33.50 | 538,306 | -0.25(-0.74%) |
Mar 20, 2015 | 35.00 | 35.00 | 32.78 | 33.75 | 2,008,704 | -8.99(-21.03%) |
Mar 19, 2015 | 42.00 | 43.13 | 41.84 | 42.74 | 109,092 | +0.90(+2.15%) |
Mar 18, 2015 | 41.00 | 42.39 | 41.00 | 41.84 | 130,314 | +0.84(+2.05%) |
Mar 17, 2015 | 41.11 | 42.19 | 40.89 | 41.00 | 190,006 | +0.30(+0.74%) |
Mar 16, 2015 | 41.88 | 41.88 | 40.21 | 40.70 | 153,004 | -0.95(-2.28%) |
Mar 13, 2015 | 42.61 | 42.61 | 41.07 | 41.65 | 85,868 | -0.97(-2.28%) |
Mar 12, 2015 | 43.07 | 43.42 | 42.05 | 42.62 | 92,203 | +0.02(+0.05%) |
Mar 11, 2015 | 42.62 | 42.92 | 41.95 | 42.60 | 134,612 | +0.60(+1.43%) |
Mar 10, 2015 | 42.12 | 42.51 | 41.69 | 42.00 | 99,895 | -0.51(-1.20%) |
Mar 09, 2015 | 42.01 | 43.09 | 41.01 | 42.51 | 109,146 | +0.53(+1.26%) |
Mar 06, 2015 | 42.36 | 43.34 | 41.62 | 41.98 | 106,206 | -0.83(-1.94%) |
Mar 05, 2015 | 44.36 | 44.40 | 42.43 | 42.81 | 110,867 | -1.35(-3.06%) |
Mar 04, 2015 | 45.23 | 44.16 | 44.16 | 77,202 | -1.07(-2.37%) | |
Mar 03, 2015 | 44.01 | 45.59 | 43.79 | 45.23 | 367,051 | +0.84(+1.89%) |
Mar 02, 2015 | 47.17 | 47.35 | 43.69 | 44.39 | 338,937 | -3.23(-6.78%) |
Feb 27, 2015 | 47.99 | 47.99 | 47.19 | 47.62 | 170,462 | -0.21(-0.44%) |
Feb 26, 2015 | 47.00 | 48.25 | 46.62 | 47.83 | 160,072 | +0.82(+1.74%) |
Feb 25, 2015 | 48.78 | 49.75 | 46.62 | 47.01 | 282,409 | -2.26(-4.59%) |
Feb 24, 2015 | 51.08 | 51.08 | 48.70 | 49.27 | 391,193 | -1.70(-3.34%) |
Feb 23, 2015 | 51.01 | 51.32 | 49.75 | 50.97 | 153,994 | -0.22(-0.43%) |
Feb 20, 2015 | 50.06 | 51.82 | 50.00 | 51.19 | 220,761 | +0.89(+1.77%) |
Feb 19, 2015 | 48.10 | 50.41 | 47.50 | 50.30 | 355,536 | +1.72(+3.54%) |
Feb 18, 2015 | 45.06 | 49.00 | 45.06 | 48.58 | 420,488 | +0.34(+0.70%) |
Feb 17, 2015 | 47.62 | 48.30 | 47.00 | 48.24 | 153,017 | +0.85(+1.79%) |
Feb 13, 2015 | 47.39 | 47.39 | 47.39 | 0 | +0.39(+0.83%) | |
Feb 12, 2015 | 46.46 | 47.19 | 45.55 | 47.00 | 405,322 | +1.45(+3.18%) |
Feb 11, 2015 | 43.04 | 45.67 | 43.00 | 45.55 | 575,103 | +2.53(+5.88%) |
Feb 10, 2015 | 42.57 | 43.47 | 40.64 | 43.02 | 370,153 | +1.07(+2.55%) |
Feb 09, 2015 | 41.90 | 42.61 | 41.60 | 41.95 | 152,882 | +0.65(+1.57%) |
Feb 06, 2015 | 39.48 | 41.45 | 38.74 | 41.30 | 443,024 | +2.08(+5.30%) |
Feb 05, 2015 | 38.95 | 39.45 | 38.30 | 39.22 | 203,518 | +1.02(+2.67%) |
Feb 04, 2015 | 39.87 | 40.44 | 38.12 | 38.20 | 231,039 | -1.83(-4.57%) |
Feb 03, 2015 | 37.15 | 40.80 | 36.95 | 40.03 | 443,455 | +3.85(+10.64%) |