Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.25 | 33.25 | 31.86 | 32.71 | 191,942 | -0.43(-1.29%) |
Apr 29, 2015 | 33.71 | 33.96 | 33.00 | 33.14 | 117,741 | -0.64(-1.90%) |
Apr 28, 2015 | 33.46 | 33.88 | 33.21 | 33.78 | 149,793 | +0.43(+1.28%) |
Apr 27, 2015 | 34.10 | 34.10 | 33.21 | 33.36 | 168,192 | -0.46(-1.37%) |
Apr 24, 2015 | 32.86 | 34.14 | 32.80 | 33.82 | 209,502 | +0.96(+2.93%) |
Apr 23, 2015 | 32.39 | 33.53 | 32.32 | 32.86 | 186,730 | +0.11(+0.33%) |
Apr 22, 2015 | 33.25 | 33.64 | 32.68 | 32.75 | 210,087 | -0.64(-1.92%) |
Apr 21, 2015 | 32.71 | 33.60 | 32.71 | 33.39 | 297,380 | +0.68(+2.07%) |
Apr 20, 2015 | 32.32 | 33.07 | 32.07 | 32.71 | 164,580 | +0.46(+1.44%) |
Apr 17, 2015 | 31.82 | 32.29 | 31.79 | 32.25 | 179,045 | +0.21(+0.67%) |
Apr 16, 2015 | 32.61 | 32.82 | 31.82 | 32.04 | 282,579 | -0.61(-1.86%) |
Apr 15, 2015 | 31.86 | 33.06 | 31.79 | 32.64 | 431,484 | +1.03(+3.27%) |
Apr 14, 2015 | 32.07 | 32.11 | 31.36 | 31.61 | 181,424 | -0.25(-0.78%) |
Apr 13, 2015 | 32.07 | 32.11 | 31.70 | 31.86 | 207,811 | +0.11(+0.34%) |
Apr 10, 2015 | 31.47 | 32.07 | 31.29 | 31.75 | 121,355 | +0.43(+1.37%) |
Apr 09, 2015 | 31.07 | 31.64 | 31.00 | 31.32 | 109,551 | +0.39(+1.27%) |
Apr 08, 2015 | 31.04 | 31.79 | 30.50 | 30.93 | 160,273 | +0.04(+0.12%) |
Apr 07, 2015 | 31.43 | 31.82 | 30.75 | 30.90 | 221,052 | -1.21(-3.77%) |
Apr 06, 2015 | 30.79 | 32.14 | 29.97 | 32.11 | 272,882 | +1.35(+4.40%) |
Apr 02, 2015 | 29.97 | 30.75 | 30.75 | 30.75 | 166,265 | +0.78(+2.62%) |
Apr 01, 2015 | 29.33 | 30.11 | 29.19 | 29.97 | 174,296 | +0.82(+2.81%) |
Mar 31, 2015 | 29.08 | 29.40 | 28.58 | 29.15 | 128,845 | +0.00(+0.00%) |
Mar 30, 2015 | 29.58 | 29.68 | 28.40 | 29.15 | 169,631 | -0.14(-0.49%) |
Mar 27, 2015 | 28.58 | 29.47 | 28.36 | 29.29 | 150,614 | +0.68(+2.37%) |
Mar 26, 2015 | 29.26 | 30.15 | 28.62 | 28.62 | 204,554 | -0.61(-2.07%) |
Mar 25, 2015 | 29.04 | 29.29 | 28.37 | 29.22 | 159,368 | +0.29(+0.99%) |
Mar 24, 2015 | 27.87 | 29.58 | 27.80 | 28.94 | 324,375 | +1.18(+4.24%) |
Mar 23, 2015 | 27.94 | 28.15 | 27.62 | 27.76 | 247,822 | -0.04(-0.13%) |
Mar 20, 2015 | 28.05 | 28.29 | 27.65 | 27.80 | 263,754 | -0.11(-0.38%) |
Mar 19, 2015 | 27.76 | 28.51 | 26.98 | 27.90 | 197,259 | +0.82(+3.03%) |
Mar 18, 2015 | 27.08 | 27.23 | 26.48 | 27.08 | 143,051 | +0.21(+0.80%) |
Mar 17, 2015 | 26.55 | 27.01 | 26.19 | 26.87 | 65,839 | +0.53(+2.03%) |
Mar 16, 2015 | 25.87 | 26.44 | 25.52 | 26.33 | 67,970 | +0.39(+1.51%) |
Mar 13, 2015 | 26.19 | 26.33 | 25.19 | 25.94 | 80,937 | -0.32(-1.22%) |
Mar 12, 2015 | 26.09 | 26.55 | 26.05 | 26.26 | 60,274 | +0.29(+1.10%) |
Mar 11, 2015 | 24.95 | 26.05 | 24.95 | 25.98 | 85,123 | +1.03(+4.14%) |
Mar 10, 2015 | 24.95 | 25.34 | 24.70 | 24.95 | 113,754 | -0.21(-0.85%) |
Mar 09, 2015 | 25.37 | 25.41 | 25.12 | 25.16 | 68,240 | -0.18(-0.70%) |
Mar 06, 2015 | 25.41 | 25.52 | 25.05 | 25.34 | 81,017 | -0.11(-0.42%) |
Mar 05, 2015 | 26.16 | 26.23 | 25.44 | 25.44 | 61,239 | -0.64(-2.46%) |
Mar 04, 2015 | 26.05 | 26.33 | 26.19 | 26.09 | 49,838 | -0.11(-0.41%) |
Mar 03, 2015 | 26.76 | 27.05 | 26.16 | 26.19 | 76,670 | -0.43(-1.61%) |
Mar 02, 2015 | 26.58 | 27.03 | 26.55 | 26.62 | 62,791 | -0.11(-0.40%) |
Feb 27, 2015 | 27.08 | 27.08 | 26.73 | 26.73 | 52,902 | -0.21(-0.79%) |
Feb 26, 2015 | 27.05 | 27.35 | 26.66 | 26.94 | 147,426 | -0.07(-0.26%) |
Feb 25, 2015 | 26.69 | 27.48 | 26.62 | 27.01 | 68,105 | +0.25(+0.93%) |
Feb 24, 2015 | 26.98 | 27.05 | 26.66 | 26.76 | 129,969 | -0.14(-0.53%) |
Feb 23, 2015 | 26.37 | 27.12 | 26.37 | 26.91 | 256,906 | +0.57(+2.16%) |
Feb 20, 2015 | 27.01 | 27.05 | 26.19 | 26.33 | 102,620 | -0.14(-0.54%) |
Feb 19, 2015 | 26.62 | 27.15 | 26.48 | 26.48 | 64,390 | -0.25(-0.93%) |
Feb 18, 2015 | 26.55 | 27.12 | 26.55 | 26.73 | 66,372 | +0.14(+0.54%) |
Feb 17, 2015 | 25.91 | 27.19 | 25.84 | 26.58 | 153,223 | +0.86(+3.32%) |
Feb 13, 2015 | 25.73 | 25.73 | 25.73 | 25.73 | 53,401 | +0.29(+1.12%) |
Feb 12, 2015 | 24.98 | 25.73 | 24.98 | 25.44 | 67,715 | +0.46(+1.85%) |
Feb 11, 2015 | 24.59 | 25.12 | 24.27 | 24.98 | 81,864 | +0.36(+1.45%) |
Feb 10, 2015 | 24.66 | 25.09 | 24.13 | 24.62 | 142,608 | +0.00(+0.00%) |
Feb 09, 2015 | 25.12 | 25.37 | 24.59 | 24.62 | 83,176 | -0.42(-1.69%) |
Feb 06, 2015 | 25.33 | 25.53 | 24.87 | 25.05 | 136,980 | -0.25(-0.98%) |
Feb 05, 2015 | 25.40 | 25.72 | 25.30 | 25.30 | 94,711 | +0.04(+0.14%) |
Feb 04, 2015 | 24.98 | 25.61 | 24.84 | 25.26 | 121,472 | +0.28(+1.13%) |
Feb 03, 2015 | 25.01 | 25.74 | 24.87 | 24.98 | 103,606 | +0.21(+0.86%) |