Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.06 | 29.49 | 29.06 | 29.38 | 275,474 | +0.25(+0.86%) |
Apr 29, 2015 | 29.00 | 30.11 | 28.92 | 29.13 | 504,286 | -0.13(-0.44%) |
Apr 28, 2015 | 28.87 | 30.00 | 28.82 | 29.26 | 485,223 | +0.41(+1.42%) |
Apr 27, 2015 | 30.06 | 30.30 | 28.79 | 28.85 | 380,074 | -1.02(-3.41%) |
Apr 24, 2015 | 30.00 | 30.65 | 29.56 | 29.87 | 186,853 | -0.08(-0.27%) |
Apr 23, 2015 | 29.91 | 30.31 | 29.75 | 29.95 | 288,125 | -0.01(-0.03%) |
Apr 22, 2015 | 30.11 | 30.48 | 29.65 | 29.96 | 270,421 | -0.13(-0.43%) |
Apr 21, 2015 | 31.34 | 31.94 | 29.96 | 30.09 | 381,375 | -1.10(-3.53%) |
Apr 20, 2015 | 31.14 | 31.52 | 30.57 | 31.19 | 226,334 | +0.12(+0.39%) |
Apr 17, 2015 | 31.73 | 31.94 | 31.02 | 31.07 | 187,509 | -0.86(-2.69%) |
Apr 16, 2015 | 31.90 | 32.48 | 31.90 | 31.93 | 131,617 | -0.02(-0.06%) |
Apr 15, 2015 | 32.72 | 32.95 | 31.92 | 31.95 | 249,321 | -0.60(-1.84%) |
Apr 14, 2015 | 33.01 | 33.17 | 32.42 | 32.55 | 130,853 | -0.57(-1.72%) |
Apr 13, 2015 | 33.59 | 34.18 | 33.08 | 33.12 | 183,592 | -0.58(-1.72%) |
Apr 10, 2015 | 33.81 | 33.98 | 33.45 | 33.70 | 153,073 | +0.04(+0.12%) |
Apr 09, 2015 | 34.54 | 34.91 | 33.17 | 33.66 | 270,543 | -0.74(-2.15%) |
Apr 08, 2015 | 34.29 | 35.55 | 34.26 | 34.40 | 206,122 | +0.10(+0.29%) |
Apr 07, 2015 | 35.32 | 35.86 | 34.26 | 34.30 | 265,329 | -0.99(-2.81%) |
Apr 06, 2015 | 34.77 | 35.60 | 34.50 | 35.29 | 252,068 | +0.51(+1.47%) |
Apr 02, 2015 | 35.29 | 34.78 | 34.78 | 34.78 | 242,700 | -0.44(-1.25%) |
Apr 01, 2015 | 35.98 | 36.08 | 35.12 | 35.22 | 263,106 | -0.66(-1.84%) |
Mar 31, 2015 | 35.78 | 36.12 | 35.69 | 35.88 | 154,322 | -0.16(-0.44%) |
Mar 30, 2015 | 35.59 | 36.44 | 35.02 | 36.04 | 208,863 | +0.59(+1.66%) |
Mar 27, 2015 | 35.39 | 35.53 | 35.01 | 35.45 | 101,571 | -0.03(-0.08%) |
Mar 26, 2015 | 34.75 | 35.92 | 34.59 | 35.48 | 351,817 | +0.74(+2.13%) |
Mar 25, 2015 | 34.88 | 35.25 | 34.29 | 34.74 | 435,998 | -0.95(-2.66%) |
Mar 24, 2015 | 35.72 | 35.95 | 35.40 | 35.69 | 211,605 | +0.00(+0.00%) |
Mar 23, 2015 | 35.25 | 35.97 | 35.06 | 35.69 | 210,138 | +0.39(+1.10%) |
Mar 20, 2015 | 35.55 | 35.91 | 34.66 | 35.30 | 508,694 | -0.14(-0.40%) |
Mar 19, 2015 | 35.94 | 36.02 | 35.30 | 35.44 | 183,468 | -0.49(-1.36%) |
Mar 18, 2015 | 35.26 | 35.95 | 35.01 | 35.93 | 116,837 | +0.16(+0.45%) |
Mar 17, 2015 | 35.47 | 35.90 | 35.03 | 35.77 | 193,685 | +0.09(+0.25%) |
Mar 16, 2015 | 36.88 | 36.89 | 35.30 | 35.68 | 155,217 | -1.11(-3.02%) |
Mar 13, 2015 | 36.83 | 36.90 | 36.24 | 36.79 | 115,753 | +0.00(+0.00%) |
Mar 12, 2015 | 36.42 | 37.07 | 36.42 | 36.79 | 132,459 | +0.68(+1.88%) |
Mar 11, 2015 | 36.65 | 36.90 | 35.33 | 36.11 | 185,292 | -0.55(-1.50%) |
Mar 10, 2015 | 35.89 | 36.83 | 35.70 | 36.66 | 171,709 | +0.50(+1.38%) |
Mar 09, 2015 | 36.78 | 36.79 | 36.01 | 36.16 | 230,534 | -0.50(-1.36%) |
Mar 06, 2015 | 36.70 | 37.19 | 36.45 | 36.66 | 267,959 | -0.29(-0.78%) |
Mar 05, 2015 | 37.32 | 37.55 | 36.74 | 36.95 | 127,486 | -0.28(-0.75%) |
Mar 04, 2015 | 36.64 | 37.81 | 36.39 | 37.23 | 151,510 | +0.46(+1.25%) |
Mar 03, 2015 | 37.11 | 37.42 | 36.58 | 36.77 | 180,263 | -0.44(-1.18%) |
Mar 02, 2015 | 36.48 | 37.63 | 36.35 | 37.21 | 225,967 | +0.54(+1.47%) |
Feb 27, 2015 | 36.52 | 37.07 | 36.49 | 36.67 | 196,242 | +0.09(+0.25%) |
Feb 26, 2015 | 37.12 | 37.48 | 36.50 | 36.58 | 163,829 | -0.70(-1.88%) |
Feb 25, 2015 | 36.24 | 37.30 | 35.99 | 37.28 | 286,139 | +1.14(+3.15%) |
Feb 24, 2015 | 35.34 | 36.97 | 35.34 | 36.14 | 202,148 | +0.97(+2.76%) |
Feb 23, 2015 | 35.34 | 35.79 | 34.41 | 35.17 | 235,784 | -0.15(-0.42%) |
Feb 20, 2015 | 35.49 | 35.87 | 34.84 | 35.32 | 164,907 | -0.07(-0.20%) |
Feb 19, 2015 | 35.39 | 35.76 | 35.27 | 35.39 | 106,152 | +0.01(+0.03%) |
Feb 18, 2015 | 35.65 | 36.41 | 35.00 | 35.38 | 138,335 | -0.45(-1.26%) |
Feb 17, 2015 | 35.83 | 36.12 | 35.48 | 35.83 | 195,885 | -0.01(-0.03%) |
Feb 13, 2015 | 35.57 | 35.84 | 35.84 | 35.84 | 242,600 | +0.19(+0.53%) |
Feb 12, 2015 | 34.67 | 35.94 | 34.40 | 35.65 | 312,779 | +1.17(+3.39%) |
Feb 11, 2015 | 34.51 | 34.98 | 34.38 | 34.48 | 274,321 | -0.13(-0.38%) |
Feb 10, 2015 | 34.66 | 34.84 | 34.23 | 34.61 | 158,833 | +0.18(+0.52%) |
Feb 09, 2015 | 34.69 | 35.13 | 33.87 | 34.43 | 227,985 | -0.44(-1.26%) |
Feb 06, 2015 | 37.35 | 37.35 | 34.80 | 34.87 | 373,837 | -2.42(-6.49%) |
Feb 05, 2015 | 37.66 | 37.84 | 37.07 | 37.29 | 244,849 | -0.16(-0.43%) |
Feb 04, 2015 | 35.18 | 37.47 | 35.05 | 37.45 | 503,095 | +1.86(+5.23%) |
Feb 03, 2015 | 35.13 | 35.82 | 34.55 | 35.59 | 240,741 | +0.66(+1.89%) |