Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.38 | 34.45 | 32.76 | 33.26 | 11,695 | -0.93(-2.73%) |
Apr 29, 2015 | 33.64 | 34.20 | 33.33 | 34.20 | 24,621 | +0.50(+1.48%) |
Apr 28, 2015 | 33.39 | 33.95 | 32.95 | 33.70 | 1,603 | +0.12(+0.37%) |
Apr 27, 2015 | 33.70 | 34.07 | 33.32 | 33.57 | 3,606 | -0.44(-1.28%) |
Apr 24, 2015 | 33.39 | 34.18 | 33.39 | 34.01 | 8,777 | +0.81(+2.44%) |
Apr 23, 2015 | 33.76 | 34.07 | 33.20 | 33.20 | 5,647 | -0.75(-2.20%) |
Apr 22, 2015 | 34.88 | 35.01 | 33.76 | 33.95 | 9,606 | -0.93(-2.68%) |
Apr 21, 2015 | 34.63 | 35.19 | 34.20 | 34.88 | 16,166 | +0.19(+0.54%) |
Apr 20, 2015 | 32.39 | 34.69 | 32.39 | 34.69 | 11,266 | +2.12(+6.50%) |
Apr 17, 2015 | 32.83 | 33.14 | 31.27 | 32.58 | 5,598 | -0.06(-0.19%) |
Apr 16, 2015 | 32.64 | 33.32 | 32.45 | 32.64 | 3,063 | -0.06(-0.19%) |
Apr 15, 2015 | 32.51 | 32.70 | 32.33 | 32.70 | 2,558 | +0.06(+0.19%) |
Apr 14, 2015 | 33.01 | 33.01 | 32.27 | 32.64 | 3,859 | -0.31(-0.95%) |
Apr 13, 2015 | 32.76 | 33.20 | 31.64 | 32.95 | 16,805 | +0.37(+1.15%) |
Apr 10, 2015 | 32.64 | 33.01 | 31.77 | 32.58 | 8,594 | +0.50(+1.55%) |
Apr 09, 2015 | 32.76 | 33.20 | 32.08 | 32.08 | 2,091 | -1.00(-3.01%) |
Apr 08, 2015 | 31.52 | 33.08 | 31.52 | 33.08 | 10,371 | +1.31(+4.12%) |
Apr 07, 2015 | 32.45 | 32.83 | 31.33 | 31.77 | 7,821 | -0.81(-2.49%) |
Apr 06, 2015 | 33.14 | 33.39 | 32.14 | 32.58 | 8,397 | -0.50(-1.51%) |
Apr 02, 2015 | 33.70 | 33.08 | 33.08 | 33.08 | 5,859 | -0.62(-1.85%) |
Apr 01, 2015 | 33.95 | 34.07 | 32.51 | 33.70 | 8,163 | -0.06(-0.18%) |
Mar 31, 2015 | 33.51 | 34.26 | 32.95 | 33.76 | 3,019 | +0.12(+0.37%) |
Mar 30, 2015 | 33.76 | 34.13 | 33.14 | 33.64 | 2,766 | +0.00(+0.00%) |
Mar 27, 2015 | 33.76 | 34.51 | 33.08 | 33.64 | 2,229 | -0.12(-0.37%) |
Mar 26, 2015 | 32.64 | 33.95 | 32.64 | 33.76 | 15,996 | +1.12(+3.44%) |
Mar 25, 2015 | 33.95 | 33.95 | 32.33 | 32.64 | 3,208 | -1.18(-3.50%) |
Mar 24, 2015 | 33.01 | 34.13 | 32.70 | 33.82 | 3,076 | +0.75(+2.26%) |
Mar 23, 2015 | 33.39 | 33.64 | 32.70 | 33.08 | 8,458 | -0.19(-0.56%) |
Mar 20, 2015 | 33.14 | 33.64 | 32.95 | 33.26 | 9,838 | +0.12(+0.38%) |
Mar 19, 2015 | 33.08 | 33.14 | 32.39 | 33.14 | 3,185 | +0.06(+0.19%) |
Mar 18, 2015 | 33.20 | 33.20 | 32.45 | 33.08 | 2,184 | -0.25(-0.75%) |
Mar 17, 2015 | 32.89 | 33.32 | 31.83 | 33.32 | 3,350 | +0.31(+0.94%) |
Mar 16, 2015 | 31.33 | 33.32 | 31.33 | 33.01 | 8,182 | +1.00(+3.11%) |
Mar 13, 2015 | 30.96 | 32.14 | 30.90 | 32.02 | 7,035 | +0.93(+3.01%) |
Mar 12, 2015 | 32.14 | 32.45 | 30.37 | 31.08 | 8,338 | -1.00(-3.11%) |
Mar 11, 2015 | 32.39 | 32.64 | 31.83 | 32.08 | 2,114 | +0.25(+0.78%) |
Mar 10, 2015 | 33.20 | 33.20 | 31.08 | 31.83 | 6,022 | -1.37(-4.13%) |
Mar 09, 2015 | 33.26 | 33.62 | 32.70 | 33.20 | 6,951 | -0.31(-0.93%) |
Mar 06, 2015 | 34.20 | 34.26 | 32.70 | 33.51 | 3,227 | -0.56(-1.65%) |
Mar 05, 2015 | 34.88 | 34.94 | 34.01 | 34.07 | 10,700 | -1.06(-3.01%) |
Mar 04, 2015 | 33.70 | 35.14 | 32.89 | 35.13 | 33,118 | +1.37(+4.06%) |
Mar 03, 2015 | 33.70 | 34.26 | 34.07 | 33.76 | 8,068 | -0.31(-0.91%) |
Mar 02, 2015 | 33.20 | 34.26 | 32.76 | 34.07 | 7,829 | +0.56(+1.67%) |
Feb 27, 2015 | 33.51 | 33.70 | 32.39 | 33.51 | 7,872 | +0.06(+0.19%) |
Feb 26, 2015 | 33.14 | 33.95 | 32.89 | 33.45 | 11,885 | +0.12(+0.37%) |
Feb 25, 2015 | 33.01 | 33.64 | 32.02 | 33.32 | 2,300 | -0.06(-0.19%) |
Feb 24, 2015 | 33.08 | 33.51 | 32.64 | 33.39 | 4,319 | +0.75(+2.29%) |
Feb 23, 2015 | 33.08 | 33.08 | 31.83 | 32.64 | 14,044 | -0.75(-2.24%) |
Feb 20, 2015 | 33.39 | 33.95 | 32.83 | 33.39 | 6,929 | +0.00(+0.00%) |
Feb 19, 2015 | 33.51 | 33.76 | 33.01 | 33.39 | 4,674 | +0.06(+0.19%) |
Feb 18, 2015 | 33.70 | 33.82 | 33.26 | 33.32 | 5,117 | -0.37(-1.11%) |
Feb 17, 2015 | 33.57 | 33.88 | 33.08 | 33.70 | 7,419 | +0.25(+0.74%) |
Feb 13, 2015 | 32.95 | 33.45 | 33.45 | 33.45 | 32,429 | +1.00(+3.07%) |
Feb 12, 2015 | 32.45 | 33.04 | 32.39 | 32.45 | 18,606 | +0.19(+0.58%) |
Feb 11, 2015 | 32.51 | 32.70 | 31.83 | 32.27 | 14,201 | -0.44(-1.33%) |
Feb 10, 2015 | 33.01 | 33.26 | 32.08 | 32.70 | 15,990 | -0.37(-1.13%) |
Feb 09, 2015 | 30.83 | 33.08 | 30.83 | 33.08 | 36,314 | +2.24(+7.27%) |
Feb 06, 2015 | 28.53 | 31.14 | 28.47 | 30.83 | 18,087 | +1.81(+6.22%) |
Feb 05, 2015 | 28.71 | 29.15 | 28.65 | 29.03 | 4,821 | +0.00(+0.00%) |
Feb 04, 2015 | 28.59 | 29.52 | 28.59 | 29.03 | 6,306 | +0.06(+0.22%) |
Feb 03, 2015 | 29.46 | 30.27 | 28.71 | 28.96 | 4,233 | -0.56(-1.90%) |