Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.43 | 28.56 | 27.52 | 27.97 | 584,919 | -0.57(-2.00%) |
Apr 29, 2015 | 29.52 | 29.52 | 28.03 | 28.54 | 584,578 | -1.17(-3.94%) |
Apr 28, 2015 | 30.26 | 30.57 | 29.17 | 29.71 | 371,513 | -0.51(-1.69%) |
Apr 27, 2015 | 31.02 | 31.48 | 30.14 | 30.22 | 488,845 | -0.63(-2.04%) |
Apr 24, 2015 | 30.82 | 31.59 | 30.61 | 30.85 | 405,187 | +0.15(+0.49%) |
Apr 23, 2015 | 30.54 | 31.75 | 30.36 | 30.70 | 599,713 | +0.31(+1.02%) |
Apr 22, 2015 | 30.13 | 31.00 | 29.22 | 30.39 | 719,016 | +0.40(+1.33%) |
Apr 21, 2015 | 30.72 | 30.80 | 29.77 | 29.99 | 858,073 | -0.55(-1.80%) |
Apr 20, 2015 | 30.78 | 31.08 | 30.35 | 30.54 | 579,895 | +0.09(+0.30%) |
Apr 17, 2015 | 31.74 | 31.87 | 30.09 | 30.45 | 1,264,964 | -1.42(-4.46%) |
Apr 16, 2015 | 32.41 | 33.07 | 31.62 | 31.87 | 616,978 | -0.72(-2.21%) |
Apr 15, 2015 | 32.92 | 33.63 | 32.58 | 32.59 | 542,895 | -0.33(-1.00%) |
Apr 14, 2015 | 32.16 | 33.30 | 32.11 | 32.92 | 553,100 | +0.62(+1.92%) |
Apr 13, 2015 | 32.23 | 33.05 | 32.09 | 32.30 | 545,988 | -0.07(-0.22%) |
Apr 10, 2015 | 32.19 | 32.52 | 32.05 | 32.37 | 630,342 | +0.21(+0.65%) |
Apr 09, 2015 | 31.67 | 32.51 | 31.66 | 32.16 | 737,000 | +0.39(+1.23%) |
Apr 08, 2015 | 31.46 | 32.25 | 30.76 | 31.77 | 865,522 | +0.30(+0.95%) |
Apr 07, 2015 | 32.35 | 32.89 | 31.44 | 31.47 | 701,503 | -0.97(-2.99%) |
Apr 06, 2015 | 30.53 | 32.88 | 30.15 | 32.44 | 1,414,912 | +1.60(+5.19%) |
Apr 02, 2015 | 30.17 | 30.84 | 30.84 | 30.84 | 1,040,100 | +0.75(+2.49%) |
Apr 01, 2015 | 30.37 | 31.00 | 29.47 | 30.09 | 1,861,692 | -0.19(-0.63%) |
Mar 31, 2015 | 27.93 | 33.78 | 26.50 | 30.28 | 6,232,975 | +1.61(+5.62%) |
Mar 30, 2015 | 30.00 | 31.00 | 28.26 | 28.67 | 1,566,830 | -1.12(-3.76%) |
Mar 27, 2015 | 30.74 | 31.49 | 29.01 | 29.79 | 1,427,540 | +1.40(+4.93%) |
Mar 26, 2015 | 28.32 | 29.00 | 27.41 | 28.39 | 757,259 | -0.16(-0.54%) |
Mar 25, 2015 | 28.87 | 29.31 | 28.16 | 28.55 | 727,694 | -0.44(-1.54%) |
Mar 24, 2015 | 27.81 | 29.36 | 27.75 | 28.99 | 980,228 | +1.18(+4.24%) |
Mar 23, 2015 | 28.02 | 28.46 | 27.75 | 27.81 | 385,343 | -0.15(-0.54%) |
Mar 20, 2015 | 28.63 | 29.41 | 27.88 | 27.96 | 1,154,136 | -0.28(-0.99%) |
Mar 19, 2015 | 28.26 | 28.80 | 27.76 | 28.24 | 376,472 | -0.25(-0.88%) |
Mar 18, 2015 | 28.05 | 28.70 | 27.30 | 28.49 | 481,471 | +0.54(+1.91%) |
Mar 17, 2015 | 27.08 | 28.14 | 26.52 | 27.95 | 361,206 | +0.82(+3.04%) |
Mar 16, 2015 | 27.55 | 27.77 | 26.72 | 27.13 | 396,113 | -0.26(-0.95%) |
Mar 13, 2015 | 27.75 | 28.60 | 26.54 | 27.39 | 556,251 | -0.49(-1.76%) |
Mar 12, 2015 | 27.50 | 28.89 | 27.50 | 27.88 | 730,159 | +0.38(+1.38%) |
Mar 11, 2015 | 24.25 | 27.94 | 24.25 | 27.50 | 1,889,385 | +3.51(+14.63%) |
Mar 10, 2015 | 25.73 | 25.92 | 23.83 | 23.99 | 1,222,757 | -2.01(-7.73%) |
Mar 09, 2015 | 27.96 | 28.00 | 25.87 | 26.00 | 984,240 | -1.86(-6.69%) |
Mar 06, 2015 | 28.12 | 28.41 | 27.43 | 27.86 | 1,040,490 | -0.30(-1.05%) |
Mar 05, 2015 | 25.56 | 28.24 | 24.14 | 28.16 | 1,986,086 | +2.09(+8.04%) |
Mar 04, 2015 | 25.35 | 26.10 | 24.67 | 26.07 | 577,892 | +0.71(+2.78%) |
Mar 03, 2015 | 25.20 | 25.48 | 24.68 | 25.36 | 607,567 | +0.17(+0.67%) |
Mar 02, 2015 | 25.84 | 26.06 | 25.02 | 25.19 | 520,291 | -0.66(-2.55%) |
Feb 27, 2015 | 25.62 | 25.97 | 24.82 | 25.85 | 729,687 | +0.21(+0.82%) |
Feb 26, 2015 | 25.61 | 25.80 | 25.40 | 25.64 | 365,917 | +0.19(+0.75%) |
Feb 25, 2015 | 25.48 | 25.77 | 25.12 | 25.45 | 504,061 | -0.10(-0.39%) |
Feb 24, 2015 | 26.02 | 26.02 | 25.16 | 25.55 | 331,181 | -0.27(-1.05%) |
Feb 23, 2015 | 25.64 | 25.85 | 25.11 | 25.82 | 537,046 | +0.22(+0.86%) |
Feb 20, 2015 | 25.75 | 26.41 | 25.14 | 25.60 | 635,793 | -0.07(-0.27%) |
Feb 19, 2015 | 25.30 | 25.98 | 24.95 | 25.67 | 582,694 | +0.37(+1.46%) |
Feb 18, 2015 | 24.93 | 25.70 | 24.75 | 25.30 | 365,177 | +0.04(+0.16%) |
Feb 17, 2015 | 24.73 | 25.26 | 24.57 | 25.26 | 471,850 | +0.57(+2.31%) |
Feb 13, 2015 | 24.84 | 24.69 | 24.69 | 24.69 | 557,500 | -0.07(-0.28%) |
Feb 12, 2015 | 24.95 | 25.03 | 24.49 | 24.76 | 534,198 | -0.12(-0.48%) |
Feb 11, 2015 | 25.10 | 25.27 | 24.34 | 24.88 | 1,235,588 | -0.23(-0.92%) |
Feb 10, 2015 | 24.36 | 25.34 | 23.51 | 25.11 | 1,428,756 | +0.72(+2.95%) |
Feb 09, 2015 | 23.30 | 25.67 | 23.24 | 24.39 | 5,916,436 | +1.90(+8.45%) |
Feb 06, 2015 | 20.58 | 22.68 | 19.95 | 22.49 | 2,445,931 | +1.77(+8.54%) |
Feb 05, 2015 | 17.54 | 20.81 | 17.54 | 20.72 | 5,054,003 | +4.07(+24.44%) |
Feb 04, 2015 | 16.50 | 16.80 | 16.20 | 16.65 | 1,166,273 | +0.13(+0.79%) |
Feb 03, 2015 | 15.75 | 16.54 | 15.70 | 16.52 | 895,097 | +0.79(+5.02%) |