Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.26 | 37.47 | 36.60 | 36.84 | 273,827 | -0.73(-1.93%) |
Apr 29, 2015 | 37.13 | 37.88 | 36.50 | 37.56 | 242,986 | +0.11(+0.29%) |
Apr 28, 2015 | 37.23 | 37.68 | 37.01 | 37.45 | 141,969 | +0.05(+0.14%) |
Apr 27, 2015 | 37.91 | 38.56 | 37.19 | 37.40 | 206,665 | -0.36(-0.94%) |
Apr 24, 2015 | 37.78 | 38.01 | 37.25 | 37.76 | 207,882 | -0.02(-0.05%) |
Apr 23, 2015 | 36.93 | 37.85 | 36.74 | 37.78 | 517,859 | +1.71(+4.73%) |
Apr 22, 2015 | 36.09 | 36.39 | 35.32 | 36.07 | 144,873 | +0.08(+0.22%) |
Apr 21, 2015 | 36.92 | 36.94 | 35.86 | 35.99 | 171,092 | -0.83(-2.25%) |
Apr 20, 2015 | 36.70 | 36.96 | 36.39 | 36.82 | 188,649 | +0.22(+0.59%) |
Apr 17, 2015 | 36.27 | 36.61 | 35.96 | 36.60 | 269,182 | +0.13(+0.35%) |
Apr 16, 2015 | 35.97 | 36.84 | 35.59 | 36.47 | 335,212 | +0.50(+1.40%) |
Apr 15, 2015 | 33.94 | 36.53 | 33.94 | 35.97 | 1,091,284 | +3.04(+9.25%) |
Apr 14, 2015 | 32.40 | 33.09 | 31.84 | 32.92 | 271,087 | +0.59(+1.83%) |
Apr 13, 2015 | 32.00 | 32.53 | 32.00 | 32.33 | 204,509 | +0.22(+0.69%) |
Apr 10, 2015 | 32.15 | 32.44 | 31.93 | 32.11 | 169,076 | -0.10(-0.31%) |
Apr 09, 2015 | 32.53 | 32.60 | 31.94 | 32.21 | 167,814 | -0.19(-0.58%) |
Apr 08, 2015 | 32.44 | 32.60 | 32.11 | 32.40 | 428,180 | -0.07(-0.23%) |
Apr 07, 2015 | 33.08 | 33.12 | 32.36 | 32.47 | 223,326 | -0.71(-2.13%) |
Apr 06, 2015 | 33.27 | 33.68 | 32.93 | 33.18 | 140,558 | -0.11(-0.34%) |
Apr 02, 2015 | 33.19 | 33.29 | 33.29 | 33.29 | 180,931 | +0.04(+0.12%) |
Apr 01, 2015 | 33.20 | 34.05 | 32.78 | 33.25 | 244,212 | -0.10(-0.30%) |
Mar 31, 2015 | 33.02 | 34.24 | 32.74 | 33.36 | 319,868 | +0.15(+0.45%) |
Mar 30, 2015 | 33.81 | 34.24 | 33.17 | 33.21 | 180,833 | -0.55(-1.63%) |
Mar 27, 2015 | 33.18 | 34.26 | 33.18 | 33.76 | 225,543 | +0.51(+1.54%) |
Mar 26, 2015 | 32.90 | 33.28 | 32.30 | 33.25 | 234,164 | +0.20(+0.61%) |
Mar 25, 2015 | 33.80 | 33.90 | 33.03 | 33.05 | 232,319 | -0.74(-2.19%) |
Mar 24, 2015 | 33.41 | 33.94 | 33.30 | 33.79 | 283,088 | +0.38(+1.13%) |
Mar 23, 2015 | 33.90 | 33.90 | 32.98 | 33.41 | 559,408 | -0.54(-1.58%) |
Mar 20, 2015 | 34.22 | 34.66 | 33.95 | 33.95 | 449,507 | -0.12(-0.36%) |
Mar 19, 2015 | 34.30 | 34.43 | 33.68 | 34.07 | 321,911 | -0.40(-1.17%) |
Mar 18, 2015 | 34.28 | 34.87 | 34.02 | 34.47 | 247,211 | +0.04(+0.12%) |
Mar 17, 2015 | 34.46 | 34.81 | 34.09 | 34.43 | 334,785 | -0.14(-0.41%) |
Mar 16, 2015 | 35.15 | 35.58 | 34.43 | 34.57 | 390,274 | -0.56(-1.61%) |
Mar 13, 2015 | 35.40 | 35.84 | 34.95 | 35.14 | 216,076 | -0.30(-0.85%) |
Mar 12, 2015 | 35.08 | 35.91 | 34.95 | 35.44 | 244,308 | +0.52(+1.48%) |
Mar 11, 2015 | 34.99 | 35.18 | 34.56 | 34.92 | 247,928 | -0.11(-0.31%) |
Mar 10, 2015 | 35.81 | 35.85 | 34.02 | 35.03 | 489,766 | -1.05(-2.90%) |
Mar 09, 2015 | 36.96 | 37.33 | 35.86 | 36.07 | 379,321 | -0.89(-2.41%) |
Mar 06, 2015 | 36.66 | 37.33 | 36.35 | 36.96 | 457,834 | -0.01(-0.02%) |
Mar 05, 2015 | 36.57 | 37.60 | 36.57 | 36.97 | 504,455 | +0.37(+1.01%) |
Mar 04, 2015 | 35.38 | 36.83 | 35.30 | 36.60 | 924,295 | +1.30(+3.68%) |
Mar 03, 2015 | 35.30 | 35.36 | 34.44 | 35.30 | 544,151 | -0.17(-0.49%) |
Mar 02, 2015 | 34.69 | 35.50 | 34.06 | 35.48 | 653,532 | +0.67(+1.92%) |
Feb 27, 2015 | 35.22 | 35.87 | 33.94 | 34.81 | 1,134,406 | -0.49(-1.39%) |
Feb 26, 2015 | 31.09 | 35.66 | 31.02 | 35.30 | 3,250,042 | +4.47(+14.52%) |
Feb 25, 2015 | 29.06 | 31.16 | 28.85 | 30.82 | 1,530,010 | +1.82(+6.28%) |
Feb 24, 2015 | 29.33 | 29.66 | 28.62 | 29.00 | 352,291 | -0.38(-1.30%) |
Feb 23, 2015 | 28.58 | 29.39 | 28.15 | 29.38 | 409,731 | +0.80(+2.81%) |
Feb 20, 2015 | 28.79 | 28.96 | 28.44 | 28.58 | 348,006 | -0.33(-1.14%) |
Feb 19, 2015 | 29.03 | 29.26 | 28.62 | 28.91 | 190,547 | -0.22(-0.76%) |
Feb 18, 2015 | 28.81 | 29.58 | 28.81 | 29.13 | 268,606 | +0.19(+0.67%) |
Feb 17, 2015 | 29.18 | 29.22 | 28.70 | 28.93 | 256,568 | -0.27(-0.94%) |
Feb 13, 2015 | 28.72 | 29.21 | 29.21 | 29.21 | 278,552 | +0.41(+1.42%) |
Feb 12, 2015 | 27.66 | 28.86 | 27.48 | 28.80 | 259,028 | +1.11(+3.99%) |
Feb 11, 2015 | 27.46 | 27.83 | 27.28 | 27.69 | 163,937 | +0.09(+0.34%) |
Feb 10, 2015 | 27.91 | 27.91 | 27.31 | 27.60 | 181,045 | -0.17(-0.63%) |
Feb 09, 2015 | 28.02 | 28.51 | 27.62 | 27.77 | 285,530 | -0.25(-0.88%) |
Feb 06, 2015 | 28.76 | 28.76 | 27.87 | 28.02 | 289,974 | -0.65(-2.27%) |
Feb 05, 2015 | 28.03 | 28.81 | 27.84 | 28.67 | 231,263 | +0.76(+2.71%) |
Feb 04, 2015 | 28.14 | 28.37 | 27.81 | 27.91 | 409,907 | -0.29(-1.02%) |
Feb 03, 2015 | 27.39 | 28.24 | 27.37 | 28.20 | 320,362 | +0.98(+3.59%) |