Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.57 | 37.79 | 36.91 | 37.15 | 271,550 | -0.73(-1.93%) |
Apr 29, 2015 | 37.44 | 38.20 | 36.81 | 37.88 | 240,965 | +0.11(+0.29%) |
Apr 28, 2015 | 37.55 | 38.00 | 37.32 | 37.77 | 140,788 | +0.05(+0.14%) |
Apr 27, 2015 | 38.23 | 38.88 | 37.50 | 37.71 | 204,947 | -0.36(-0.94%) |
Apr 24, 2015 | 38.09 | 38.32 | 37.56 | 38.07 | 206,154 | -0.02(-0.05%) |
Apr 23, 2015 | 37.24 | 38.17 | 37.04 | 38.09 | 513,553 | +1.72(+4.73%) |
Apr 22, 2015 | 36.39 | 36.70 | 35.61 | 36.37 | 143,668 | +0.08(+0.22%) |
Apr 21, 2015 | 37.23 | 37.25 | 36.16 | 36.29 | 169,669 | -0.83(-2.25%) |
Apr 20, 2015 | 37.00 | 37.27 | 36.70 | 37.12 | 187,081 | +0.22(+0.59%) |
Apr 17, 2015 | 36.57 | 36.92 | 36.26 | 36.91 | 266,944 | +0.13(+0.35%) |
Apr 16, 2015 | 36.27 | 37.15 | 35.89 | 36.78 | 332,424 | +0.51(+1.40%) |
Apr 15, 2015 | 34.22 | 36.83 | 34.22 | 36.27 | 1,082,210 | +3.07(+9.25%) |
Apr 14, 2015 | 32.67 | 33.37 | 32.11 | 33.20 | 268,832 | +0.60(+1.83%) |
Apr 13, 2015 | 32.27 | 32.80 | 32.27 | 32.60 | 202,809 | +0.22(+0.69%) |
Apr 10, 2015 | 32.41 | 32.71 | 32.20 | 32.38 | 167,670 | -0.10(-0.31%) |
Apr 09, 2015 | 32.80 | 32.87 | 32.20 | 32.48 | 166,418 | -0.19(-0.58%) |
Apr 08, 2015 | 32.71 | 32.87 | 32.37 | 32.67 | 424,620 | -0.07(-0.23%) |
Apr 07, 2015 | 33.36 | 33.40 | 32.63 | 32.75 | 221,468 | -0.71(-2.13%) |
Apr 06, 2015 | 33.55 | 33.96 | 33.21 | 33.46 | 139,389 | -0.12(-0.34%) |
Apr 02, 2015 | 33.47 | 33.57 | 33.57 | 33.57 | 179,427 | +0.04(+0.12%) |
Apr 01, 2015 | 33.48 | 34.33 | 33.05 | 33.53 | 242,181 | -0.10(-0.30%) |
Mar 31, 2015 | 33.30 | 34.53 | 33.02 | 33.63 | 317,208 | +0.15(+0.45%) |
Mar 30, 2015 | 34.09 | 34.52 | 33.45 | 33.49 | 179,330 | -0.56(-1.63%) |
Mar 27, 2015 | 33.46 | 34.55 | 33.46 | 34.04 | 223,667 | +0.52(+1.54%) |
Mar 26, 2015 | 33.17 | 33.56 | 32.57 | 33.53 | 232,216 | +0.20(+0.61%) |
Mar 25, 2015 | 34.08 | 34.18 | 33.31 | 33.32 | 230,387 | -0.75(-2.19%) |
Mar 24, 2015 | 33.69 | 34.22 | 33.58 | 34.07 | 280,734 | +0.38(+1.13%) |
Mar 23, 2015 | 34.18 | 34.18 | 33.26 | 33.69 | 554,756 | -0.54(-1.58%) |
Mar 20, 2015 | 34.50 | 34.95 | 34.23 | 34.23 | 445,769 | -0.12(-0.36%) |
Mar 19, 2015 | 34.59 | 34.72 | 33.97 | 34.35 | 319,234 | -0.41(-1.17%) |
Mar 18, 2015 | 34.57 | 35.16 | 34.31 | 34.76 | 245,156 | +0.04(+0.12%) |
Mar 17, 2015 | 34.75 | 35.11 | 34.37 | 34.72 | 332,001 | -0.14(-0.41%) |
Mar 16, 2015 | 35.44 | 35.88 | 34.72 | 34.86 | 387,029 | -0.57(-1.61%) |
Mar 13, 2015 | 35.70 | 36.14 | 35.25 | 35.43 | 214,280 | -0.30(-0.85%) |
Mar 12, 2015 | 35.38 | 36.21 | 35.24 | 35.74 | 242,277 | +0.52(+1.48%) |
Mar 11, 2015 | 35.28 | 35.47 | 34.85 | 35.21 | 245,867 | -0.11(-0.31%) |
Mar 10, 2015 | 36.11 | 36.15 | 34.31 | 35.32 | 485,693 | -1.05(-2.90%) |
Mar 09, 2015 | 37.27 | 37.65 | 36.16 | 36.38 | 376,167 | -0.90(-2.41%) |
Mar 06, 2015 | 36.96 | 37.65 | 36.65 | 37.27 | 454,027 | -0.01(-0.02%) |
Mar 05, 2015 | 36.88 | 37.92 | 36.88 | 37.28 | 500,260 | +0.37(+1.01%) |
Mar 04, 2015 | 35.68 | 37.14 | 35.60 | 36.91 | 916,609 | +1.31(+3.68%) |
Mar 03, 2015 | 35.60 | 35.65 | 34.73 | 35.60 | 539,626 | -0.18(-0.49%) |
Mar 02, 2015 | 34.98 | 35.80 | 34.35 | 35.77 | 648,097 | +0.68(+1.92%) |
Feb 27, 2015 | 35.52 | 36.17 | 34.23 | 35.10 | 1,124,972 | -0.49(-1.39%) |
Feb 26, 2015 | 31.35 | 35.96 | 31.28 | 35.59 | 3,223,016 | +4.51(+14.52%) |
Feb 25, 2015 | 29.30 | 31.42 | 29.09 | 31.08 | 1,517,288 | +1.84(+6.28%) |
Feb 24, 2015 | 29.58 | 29.91 | 28.86 | 29.24 | 349,362 | -0.39(-1.30%) |
Feb 23, 2015 | 28.82 | 29.64 | 28.38 | 29.63 | 406,323 | +0.81(+2.81%) |
Feb 20, 2015 | 29.03 | 29.20 | 28.68 | 28.82 | 345,112 | -0.33(-1.14%) |
Feb 19, 2015 | 29.28 | 29.51 | 28.86 | 29.15 | 188,963 | -0.22(-0.76%) |
Feb 18, 2015 | 29.05 | 29.83 | 29.05 | 29.37 | 266,372 | +0.20(+0.67%) |
Feb 17, 2015 | 29.43 | 29.47 | 28.94 | 29.18 | 254,435 | -0.28(-0.94%) |
Feb 13, 2015 | 28.96 | 29.45 | 29.45 | 29.45 | 276,236 | +0.41(+1.42%) |
Feb 12, 2015 | 27.89 | 29.10 | 27.71 | 29.04 | 256,874 | +1.11(+3.99%) |
Feb 11, 2015 | 27.69 | 28.07 | 27.51 | 27.93 | 162,573 | +0.09(+0.34%) |
Feb 10, 2015 | 28.15 | 28.15 | 27.54 | 27.83 | 179,540 | -0.18(-0.63%) |
Feb 09, 2015 | 28.26 | 28.75 | 27.85 | 28.01 | 283,155 | -0.25(-0.88%) |
Feb 06, 2015 | 29.00 | 29.00 | 28.11 | 28.26 | 287,562 | -0.66(-2.27%) |
Feb 05, 2015 | 28.26 | 29.05 | 28.08 | 28.91 | 229,340 | +0.76(+2.71%) |
Feb 04, 2015 | 28.37 | 28.61 | 28.05 | 28.15 | 406,498 | -0.29(-1.02%) |
Feb 03, 2015 | 27.61 | 28.47 | 27.60 | 28.44 | 317,698 | +0.99(+3.59%) |