Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.58 | 35.33 | 31.71 | 32.41 | 965,129 | -2.66(-7.58%) |
Apr 29, 2015 | 34.74 | 36.14 | 34.51 | 35.07 | 333,745 | +0.02(+0.06%) |
Apr 28, 2015 | 36.53 | 36.75 | 34.10 | 35.05 | 629,018 | -1.32(-3.63%) |
Apr 27, 2015 | 37.38 | 38.13 | 35.33 | 36.37 | 584,660 | -0.98(-2.62%) |
Apr 24, 2015 | 37.89 | 38.27 | 37.32 | 37.35 | 255,839 | -0.48(-1.27%) |
Apr 23, 2015 | 36.93 | 37.98 | 36.75 | 37.83 | 219,093 | +0.87(+2.35%) |
Apr 22, 2015 | 36.75 | 37.47 | 35.98 | 36.96 | 251,471 | +0.36(+0.98%) |
Apr 21, 2015 | 36.32 | 36.94 | 35.68 | 36.60 | 259,028 | +0.82(+2.29%) |
Apr 20, 2015 | 36.43 | 36.77 | 35.23 | 35.78 | 261,372 | -0.21(-0.58%) |
Apr 17, 2015 | 37.00 | 37.43 | 35.84 | 35.99 | 440,314 | -1.55(-4.13%) |
Apr 16, 2015 | 36.33 | 37.93 | 36.33 | 37.54 | 312,118 | +0.97(+2.65%) |
Apr 15, 2015 | 36.79 | 37.22 | 36.35 | 36.57 | 209,746 | -0.26(-0.71%) |
Apr 14, 2015 | 36.62 | 37.10 | 36.37 | 36.83 | 402,193 | +0.41(+1.13%) |
Apr 13, 2015 | 36.94 | 37.52 | 36.24 | 36.42 | 363,566 | -0.49(-1.33%) |
Apr 10, 2015 | 36.49 | 37.29 | 36.06 | 36.91 | 380,787 | +0.52(+1.43%) |
Apr 09, 2015 | 35.54 | 36.92 | 34.75 | 36.39 | 1,146,011 | +1.23(+3.50%) |
Apr 08, 2015 | 37.17 | 37.17 | 35.00 | 35.16 | 2,289,442 | -2.40(-6.39%) |
Apr 07, 2015 | 37.94 | 39.55 | 37.53 | 37.56 | 336,780 | -1.26(-3.25%) |
Apr 06, 2015 | 37.94 | 39.83 | 37.50 | 38.82 | 320,276 | +0.54(+1.41%) |
Apr 02, 2015 | 39.40 | 38.28 | 38.28 | 38.28 | 380,000 | -0.78(-2.00%) |
Apr 01, 2015 | 37.96 | 39.12 | 36.18 | 39.06 | 502,170 | +0.92(+2.41%) |
Mar 31, 2015 | 39.28 | 39.46 | 37.01 | 38.14 | 469,454 | -1.23(-3.12%) |
Mar 30, 2015 | 38.14 | 39.44 | 37.30 | 39.37 | 473,634 | +1.53(+4.04%) |
Mar 27, 2015 | 36.41 | 38.36 | 36.14 | 37.84 | 385,231 | +1.28(+3.50%) |
Mar 26, 2015 | 36.00 | 37.34 | 34.80 | 36.56 | 947,663 | -0.27(-0.73%) |
Mar 25, 2015 | 39.38 | 39.78 | 36.50 | 36.83 | 1,189,976 | -2.51(-6.38%) |
Mar 24, 2015 | 37.93 | 42.90 | 37.74 | 39.34 | 2,112,049 | +1.61(+4.27%) |
Mar 23, 2015 | 38.16 | 38.76 | 35.90 | 37.73 | 1,451,252 | -0.93(-2.41%) |
Mar 20, 2015 | 39.99 | 45.00 | 37.00 | 38.66 | 6,630,243 | +9.43(+32.26%) |
Mar 19, 2015 | 28.49 | 29.48 | 28.04 | 29.23 | 554,415 | +0.75(+2.63%) |
Mar 18, 2015 | 29.32 | 29.50 | 28.12 | 28.48 | 202,881 | -0.84(-2.86%) |
Mar 17, 2015 | 29.16 | 29.47 | 27.95 | 29.32 | 251,675 | +0.17(+0.58%) |
Mar 16, 2015 | 28.97 | 29.30 | 28.40 | 29.15 | 221,710 | +0.48(+1.67%) |
Mar 13, 2015 | 28.45 | 29.06 | 28.03 | 28.67 | 219,995 | +0.31(+1.09%) |
Mar 12, 2015 | 28.06 | 28.48 | 27.59 | 28.36 | 216,157 | +0.55(+1.98%) |
Mar 11, 2015 | 27.10 | 28.24 | 26.45 | 27.81 | 237,484 | +0.77(+2.85%) |
Mar 10, 2015 | 26.22 | 27.89 | 26.18 | 27.04 | 321,528 | +0.18(+0.67%) |
Mar 09, 2015 | 26.08 | 27.17 | 25.23 | 26.86 | 202,336 | +0.74(+2.83%) |
Mar 06, 2015 | 28.10 | 28.11 | 25.58 | 26.12 | 258,398 | -0.46(-1.73%) |
Mar 05, 2015 | 26.56 | 27.17 | 25.87 | 26.58 | 205,990 | +0.41(+1.57%) |
Mar 04, 2015 | 25.64 | 26.65 | 24.99 | 26.17 | 266,898 | +0.54(+2.11%) |
Mar 03, 2015 | 26.25 | 26.67 | 25.10 | 25.63 | 239,184 | -0.84(-3.17%) |
Mar 02, 2015 | 26.66 | 27.24 | 26.05 | 26.47 | 257,020 | -0.11(-0.41%) |
Feb 27, 2015 | 27.77 | 27.80 | 25.67 | 26.58 | 229,644 | -0.94(-3.42%) |
Feb 26, 2015 | 26.54 | 27.62 | 25.62 | 27.52 | 214,781 | +0.86(+3.23%) |
Feb 25, 2015 | 25.90 | 27.38 | 24.92 | 26.66 | 292,107 | +0.63(+2.42%) |
Feb 24, 2015 | 28.13 | 28.43 | 25.55 | 26.03 | 382,227 | -2.21(-7.83%) |
Feb 23, 2015 | 26.69 | 31.15 | 26.69 | 28.24 | 557,916 | +1.61(+6.05%) |
Feb 20, 2015 | 27.51 | 27.86 | 26.06 | 26.63 | 266,926 | -0.89(-3.23%) |
Feb 19, 2015 | 24.30 | 27.74 | 23.93 | 27.52 | 376,553 | +3.25(+13.39%) |
Feb 18, 2015 | 23.98 | 24.49 | 23.62 | 24.27 | 203,317 | +0.28(+1.17%) |
Feb 17, 2015 | 22.84 | 24.09 | 22.84 | 23.99 | 221,701 | +1.10(+4.81%) |
Feb 13, 2015 | 22.76 | 22.89 | 22.89 | 22.89 | 132,500 | +0.13(+0.57%) |
Feb 12, 2015 | 21.62 | 22.93 | 21.23 | 22.76 | 191,161 | +1.30(+6.06%) |
Feb 11, 2015 | 21.41 | 22.14 | 21.05 | 21.46 | 128,232 | -0.05(-0.23%) |
Feb 10, 2015 | 21.88 | 21.88 | 21.01 | 21.51 | 111,231 | -0.05(-0.23%) |
Feb 09, 2015 | 21.69 | 22.77 | 21.50 | 21.56 | 137,705 | -0.16(-0.74%) |
Feb 06, 2015 | 21.77 | 22.88 | 21.35 | 21.72 | 223,979 | -0.20(-0.91%) |
Feb 05, 2015 | 20.98 | 22.25 | 20.60 | 21.92 | 176,044 | +1.17(+5.64%) |
Feb 04, 2015 | 21.16 | 21.16 | 20.00 | 20.75 | 143,024 | -0.67(-3.13%) |
Feb 03, 2015 | 22.04 | 22.12 | 20.69 | 21.42 | 156,690 | -0.52(-2.37%) |