Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.71 | 28.58 | 27.50 | 28.40 | 241,437 | +0.36(+1.28%) |
Apr 29, 2015 | 27.86 | 28.28 | 27.71 | 28.04 | 136,088 | -0.18(-0.64%) |
Apr 28, 2015 | 28.37 | 28.46 | 27.65 | 28.22 | 346,854 | -0.12(-0.42%) |
Apr 27, 2015 | 29.42 | 29.51 | 28.07 | 28.34 | 269,924 | -1.08(-3.66%) |
Apr 24, 2015 | 28.97 | 29.81 | 28.88 | 29.42 | 229,222 | +0.54(+1.87%) |
Apr 23, 2015 | 29.03 | 29.64 | 28.61 | 28.88 | 193,560 | -0.09(-0.31%) |
Apr 22, 2015 | 29.69 | 30.57 | 28.66 | 28.97 | 292,414 | -0.72(-2.42%) |
Apr 21, 2015 | 30.08 | 30.47 | 28.34 | 29.69 | 462,318 | -0.24(-0.80%) |
Apr 20, 2015 | 34.93 | 34.93 | 29.39 | 29.93 | 1,108,632 | -6.14(-17.01%) |
Apr 17, 2015 | 36.27 | 37.26 | 35.88 | 36.06 | 250,224 | -0.48(-1.31%) |
Apr 16, 2015 | 37.11 | 37.35 | 35.97 | 36.54 | 274,693 | -0.54(-1.45%) |
Apr 15, 2015 | 35.07 | 37.11 | 34.42 | 37.08 | 631,932 | +2.04(+5.81%) |
Apr 14, 2015 | 34.87 | 35.31 | 34.27 | 35.04 | 370,642 | +0.21(+0.60%) |
Apr 13, 2015 | 33.58 | 35.16 | 33.04 | 34.84 | 322,044 | +0.96(+2.83%) |
Apr 10, 2015 | 33.91 | 34.42 | 32.80 | 33.88 | 187,429 | +0.15(+0.44%) |
Apr 09, 2015 | 33.16 | 33.91 | 32.88 | 33.73 | 344,448 | +0.46(+1.39%) |
Apr 08, 2015 | 32.83 | 33.43 | 32.68 | 33.26 | 257,073 | +0.61(+1.88%) |
Apr 07, 2015 | 33.22 | 33.22 | 31.95 | 32.65 | 199,602 | -0.54(-1.62%) |
Apr 06, 2015 | 32.29 | 33.25 | 31.84 | 33.19 | 129,032 | +0.54(+1.65%) |
Apr 02, 2015 | 32.29 | 32.65 | 32.65 | 32.65 | 241,117 | +0.24(+0.74%) |
Apr 01, 2015 | 31.36 | 32.74 | 31.23 | 32.41 | 367,397 | +0.90(+2.85%) |
Mar 31, 2015 | 29.78 | 31.57 | 29.63 | 31.51 | 322,119 | +1.53(+5.09%) |
Mar 30, 2015 | 29.48 | 30.56 | 29.06 | 29.99 | 363,166 | +0.96(+3.30%) |
Mar 27, 2015 | 28.46 | 29.09 | 28.16 | 29.03 | 180,394 | +0.45(+1.57%) |
Mar 26, 2015 | 28.13 | 29.09 | 27.77 | 28.58 | 235,169 | +0.45(+1.60%) |
Mar 25, 2015 | 29.57 | 29.57 | 27.77 | 28.13 | 155,977 | -1.44(-4.86%) |
Mar 24, 2015 | 28.79 | 29.74 | 28.64 | 29.57 | 222,527 | +0.66(+2.28%) |
Mar 23, 2015 | 28.16 | 29.48 | 27.95 | 28.91 | 209,829 | +0.66(+2.33%) |
Mar 20, 2015 | 28.34 | 29.48 | 27.74 | 28.25 | 214,457 | +0.00(+0.00%) |
Mar 19, 2015 | 27.68 | 28.34 | 27.41 | 28.25 | 135,313 | +0.54(+1.94%) |
Mar 18, 2015 | 27.77 | 28.04 | 26.28 | 27.71 | 199,594 | -0.39(-1.38%) |
Mar 17, 2015 | 28.55 | 29.03 | 27.11 | 28.10 | 359,903 | -0.69(-2.39%) |
Mar 16, 2015 | 28.64 | 29.33 | 27.83 | 28.79 | 125,307 | +0.21(+0.73%) |
Mar 13, 2015 | 29.18 | 29.36 | 28.01 | 28.58 | 119,659 | -0.57(-1.95%) |
Mar 12, 2015 | 28.91 | 29.18 | 28.04 | 29.15 | 158,665 | +0.39(+1.35%) |
Mar 11, 2015 | 28.91 | 28.91 | 28.19 | 28.76 | 130,789 | -0.03(-0.10%) |
Mar 10, 2015 | 28.94 | 29.18 | 28.13 | 28.79 | 286,489 | -0.78(-2.63%) |
Mar 09, 2015 | 28.82 | 29.60 | 26.96 | 29.57 | 443,863 | +0.75(+2.60%) |
Mar 06, 2015 | 30.29 | 30.53 | 27.80 | 28.82 | 520,862 | -1.59(-5.22%) |
Mar 05, 2015 | 31.39 | 31.39 | 30.20 | 30.41 | 244,643 | -0.60(-1.93%) |
Mar 04, 2015 | 31.39 | 31.51 | 30.20 | 31.00 | 289,429 | -0.66(-2.08%) |
Mar 03, 2015 | 31.36 | 33.43 | 29.63 | 31.66 | 632,432 | -1.32(-3.99%) |
Mar 02, 2015 | 31.81 | 33.10 | 31.78 | 32.98 | 335,729 | +1.26(+3.96%) |
Feb 27, 2015 | 32.20 | 32.32 | 31.17 | 31.72 | 236,252 | -0.57(-1.76%) |
Feb 26, 2015 | 34.60 | 35.52 | 32.29 | 32.29 | 334,468 | -2.24(-6.50%) |
Feb 25, 2015 | 32.32 | 35.40 | 31.98 | 34.54 | 791,490 | +2.21(+6.85%) |
Feb 24, 2015 | 32.17 | 32.47 | 31.15 | 32.32 | 161,823 | -0.12(-0.37%) |
Feb 23, 2015 | 32.53 | 32.59 | 30.20 | 32.44 | 254,822 | -0.30(-0.91%) |
Feb 20, 2015 | 32.86 | 32.94 | 32.05 | 32.74 | 132,288 | +0.03(+0.09%) |
Feb 19, 2015 | 32.23 | 33.22 | 32.11 | 32.71 | 162,987 | +0.21(+0.64%) |
Feb 18, 2015 | 32.11 | 32.92 | 32.05 | 32.50 | 223,062 | +0.21(+0.65%) |
Feb 17, 2015 | 32.89 | 32.89 | 31.96 | 32.29 | 143,625 | +0.02(+0.05%) |
Feb 13, 2015 | 32.38 | 32.28 | 32.28 | 32.28 | 183,945 | +0.55(+1.75%) |
Feb 12, 2015 | 31.78 | 32.28 | 31.51 | 31.72 | 256,187 | +0.21(+0.66%) |
Feb 11, 2015 | 32.47 | 32.50 | 31.33 | 31.51 | 112,379 | -0.93(-2.86%) |
Feb 10, 2015 | 33.04 | 33.04 | 31.72 | 32.44 | 137,313 | -0.27(-0.82%) |
Feb 09, 2015 | 32.92 | 33.34 | 32.02 | 32.71 | 179,450 | -0.42(-1.26%) |
Feb 06, 2015 | 34.60 | 34.81 | 32.92 | 33.13 | 200,374 | -1.32(-3.82%) |
Feb 05, 2015 | 34.42 | 34.89 | 33.79 | 34.45 | 93,070 | +0.66(+1.95%) |
Feb 04, 2015 | 33.67 | 34.54 | 33.28 | 33.79 | 226,971 | +0.03(+0.09%) |
Feb 03, 2015 | 32.59 | 34.15 | 32.44 | 33.76 | 211,451 | +1.29(+3.96%) |