Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.75 | 35.40 | 33.19 | 34.66 | 721,994 | +3.35(+10.70%) |
Apr 29, 2015 | 31.66 | 32.01 | 30.40 | 31.31 | 205,740 | -0.44(-1.39%) |
Apr 28, 2015 | 31.15 | 31.79 | 30.61 | 31.75 | 175,301 | +0.34(+1.08%) |
Apr 27, 2015 | 32.66 | 32.99 | 31.31 | 31.41 | 103,761 | -0.95(-2.94%) |
Apr 24, 2015 | 33.00 | 33.25 | 32.16 | 32.36 | 99,156 | -0.68(-2.06%) |
Apr 23, 2015 | 33.46 | 34.50 | 32.86 | 33.04 | 190,891 | -0.21(-0.63%) |
Apr 22, 2015 | 33.10 | 33.39 | 32.50 | 33.25 | 71,138 | +0.14(+0.42%) |
Apr 21, 2015 | 33.14 | 33.35 | 32.68 | 33.11 | 67,349 | +0.11(+0.33%) |
Apr 20, 2015 | 31.74 | 33.85 | 31.35 | 33.00 | 134,552 | +1.38(+4.36%) |
Apr 17, 2015 | 31.65 | 31.87 | 31.50 | 31.62 | 96,507 | -0.31(-0.97%) |
Apr 16, 2015 | 31.62 | 32.29 | 31.18 | 31.93 | 93,566 | -0.09(-0.28%) |
Apr 15, 2015 | 31.00 | 32.79 | 30.94 | 32.02 | 252,585 | +0.91(+2.93%) |
Apr 14, 2015 | 31.27 | 31.40 | 30.78 | 31.11 | 149,948 | -0.05(-0.16%) |
Apr 13, 2015 | 32.27 | 32.27 | 30.91 | 31.16 | 106,714 | -0.94(-2.93%) |
Apr 10, 2015 | 32.08 | 32.50 | 30.77 | 32.10 | 182,175 | +0.24(+0.75%) |
Apr 09, 2015 | 31.68 | 32.68 | 31.29 | 31.86 | 88,555 | +0.32(+1.01%) |
Apr 08, 2015 | 32.49 | 32.50 | 30.54 | 31.54 | 187,944 | -0.78(-2.41%) |
Apr 07, 2015 | 30.75 | 32.75 | 30.70 | 32.32 | 202,169 | +1.73(+5.66%) |
Apr 06, 2015 | 30.70 | 30.88 | 30.28 | 30.59 | 121,366 | -0.40(-1.29%) |
Apr 02, 2015 | 30.69 | 30.99 | 30.99 | 30.99 | 145,700 | +0.26(+0.85%) |
Apr 01, 2015 | 30.58 | 31.76 | 30.44 | 30.73 | 167,615 | +0.15(+0.49%) |
Mar 31, 2015 | 29.79 | 30.93 | 29.66 | 30.58 | 239,155 | +0.72(+2.41%) |
Mar 30, 2015 | 29.38 | 30.67 | 29.24 | 29.86 | 153,693 | +0.59(+2.02%) |
Mar 27, 2015 | 28.38 | 30.86 | 28.36 | 29.27 | 193,184 | +1.19(+4.24%) |
Mar 26, 2015 | 27.69 | 28.60 | 27.69 | 28.08 | 48,775 | +0.11(+0.39%) |
Mar 25, 2015 | 28.25 | 28.60 | 26.93 | 27.97 | 278,335 | -0.17(-0.60%) |
Mar 24, 2015 | 28.59 | 29.10 | 28.14 | 28.14 | 50,508 | -0.66(-2.29%) |
Mar 23, 2015 | 30.67 | 30.99 | 27.71 | 28.80 | 254,457 | -1.91(-6.22%) |
Mar 20, 2015 | 31.57 | 31.57 | 30.26 | 30.71 | 162,275 | +0.52(+1.72%) |
Mar 19, 2015 | 29.71 | 30.23 | 29.17 | 30.19 | 174,458 | +0.42(+1.41%) |
Mar 18, 2015 | 29.45 | 29.98 | 29.36 | 29.77 | 120,717 | +0.23(+0.78%) |
Mar 17, 2015 | 28.65 | 30.74 | 28.65 | 29.54 | 387,210 | +0.75(+2.61%) |
Mar 16, 2015 | 28.03 | 28.96 | 28.00 | 28.79 | 166,445 | +1.05(+3.79%) |
Mar 13, 2015 | 25.96 | 28.67 | 25.96 | 27.74 | 560,249 | +1.61(+6.16%) |
Mar 12, 2015 | 24.80 | 26.95 | 24.78 | 26.13 | 715,995 | +1.48(+6.00%) |
Mar 11, 2015 | 25.70 | 26.04 | 23.94 | 24.65 | 292,448 | -1.15(-4.46%) |
Mar 10, 2015 | 26.22 | 26.22 | 25.33 | 25.80 | 319,040 | -0.40(-1.53%) |
Mar 09, 2015 | 28.75 | 28.95 | 26.00 | 26.20 | 387,908 | -3.10(-10.58%) |
Mar 06, 2015 | 31.84 | 31.93 | 29.16 | 29.30 | 379,383 | -2.80(-8.72%) |
Mar 05, 2015 | 32.54 | 32.54 | 31.32 | 32.10 | 201,322 | -0.56(-1.71%) |
Mar 04, 2015 | 30.79 | 33.13 | 30.24 | 32.66 | 492,804 | +1.93(+6.28%) |
Mar 03, 2015 | 31.99 | 32.36 | 29.75 | 30.73 | 856,318 | -3.54(-10.33%) |
Mar 02, 2015 | 35.99 | 38.14 | 33.27 | 34.27 | 315,977 | -1.72(-4.78%) |
Feb 27, 2015 | 36.50 | 37.25 | 34.59 | 35.99 | 140,884 | -0.62(-1.69%) |
Feb 26, 2015 | 37.41 | 38.43 | 36.27 | 36.61 | 150,677 | -0.72(-1.93%) |
Feb 25, 2015 | 33.75 | 37.70 | 33.51 | 37.33 | 174,032 | +4.07(+12.24%) |
Feb 24, 2015 | 32.00 | 33.50 | 31.99 | 33.26 | 159,173 | +1.16(+3.61%) |
Feb 23, 2015 | 30.07 | 32.15 | 30.07 | 32.10 | 84,609 | +1.71(+5.63%) |
Feb 20, 2015 | 29.51 | 30.54 | 29.20 | 30.39 | 94,039 | +1.01(+3.44%) |
Feb 19, 2015 | 29.58 | 29.58 | 29.22 | 29.38 | 9,343 | -0.07(-0.24%) |
Feb 18, 2015 | 29.17 | 30.27 | 29.16 | 29.45 | 35,211 | +0.09(+0.31%) |
Feb 17, 2015 | 29.31 | 29.71 | 29.21 | 29.36 | 18,925 | +0.25(+0.86%) |
Feb 13, 2015 | 28.51 | 29.11 | 29.11 | 29.11 | 39,200 | +0.91(+3.23%) |
Feb 12, 2015 | 27.96 | 29.76 | 27.71 | 28.20 | 52,126 | +0.29(+1.04%) |
Feb 11, 2015 | 27.85 | 28.19 | 27.52 | 27.91 | 19,904 | -0.01(-0.04%) |
Feb 10, 2015 | 28.40 | 29.26 | 27.64 | 27.92 | 65,007 | -0.23(-0.82%) |
Feb 09, 2015 | 28.75 | 28.82 | 27.69 | 28.15 | 51,657 | -0.51(-1.78%) |
Feb 06, 2015 | 28.41 | 29.61 | 28.22 | 28.66 | 48,593 | +0.16(+0.56%) |
Feb 05, 2015 | 27.66 | 28.66 | 26.42 | 28.50 | 73,870 | +1.16(+4.24%) |
Feb 04, 2015 | 27.49 | 27.77 | 27.06 | 27.34 | 54,144 | -0.12(-0.44%) |
Feb 03, 2015 | 25.65 | 27.84 | 25.64 | 27.46 | 27,089 | +1.87(+7.31%) |