Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.96 | 32.28 | 30.86 | 31.26 | 190,764 | -0.76(-2.38%) |
Apr 29, 2015 | 32.43 | 32.79 | 31.74 | 32.02 | 163,494 | -0.52(-1.61%) |
Apr 28, 2015 | 31.89 | 33.11 | 31.25 | 32.54 | 232,924 | +0.69(+2.17%) |
Apr 27, 2015 | 33.02 | 33.22 | 31.79 | 31.85 | 250,657 | -0.69(-2.13%) |
Apr 24, 2015 | 32.96 | 32.96 | 31.96 | 32.54 | 159,701 | -0.14(-0.42%) |
Apr 23, 2015 | 32.71 | 32.99 | 32.18 | 32.68 | 168,825 | +0.10(+0.30%) |
Apr 22, 2015 | 33.05 | 33.60 | 32.46 | 32.58 | 296,821 | -0.16(-0.48%) |
Apr 21, 2015 | 32.26 | 32.96 | 32.04 | 32.74 | 302,746 | +0.90(+2.83%) |
Apr 20, 2015 | 30.20 | 32.24 | 29.86 | 31.84 | 382,264 | +2.07(+6.94%) |
Apr 17, 2015 | 30.09 | 30.28 | 29.03 | 29.77 | 309,340 | -0.70(-2.30%) |
Apr 16, 2015 | 30.56 | 30.82 | 30.18 | 30.48 | 160,197 | -0.28(-0.90%) |
Apr 15, 2015 | 30.40 | 30.87 | 30.18 | 30.75 | 160,091 | +0.60(+2.00%) |
Apr 14, 2015 | 31.18 | 31.34 | 29.75 | 30.15 | 270,770 | -0.97(-3.11%) |
Apr 13, 2015 | 31.44 | 31.60 | 31.05 | 31.12 | 143,493 | -0.30(-0.94%) |
Apr 10, 2015 | 31.64 | 31.90 | 31.20 | 31.42 | 180,707 | -0.20(-0.63%) |
Apr 09, 2015 | 31.74 | 31.93 | 30.83 | 31.61 | 252,315 | -0.31(-0.96%) |
Apr 08, 2015 | 32.13 | 32.51 | 31.70 | 31.92 | 130,450 | -0.08(-0.25%) |
Apr 07, 2015 | 31.70 | 32.38 | 31.60 | 32.00 | 222,687 | +0.39(+1.22%) |
Apr 06, 2015 | 31.05 | 31.96 | 30.98 | 31.61 | 164,399 | +0.46(+1.49%) |
Apr 02, 2015 | 31.40 | 31.15 | 31.15 | 31.15 | 158,264 | -0.16(-0.51%) |
Apr 01, 2015 | 31.76 | 31.76 | 30.73 | 31.31 | 187,098 | -0.40(-1.25%) |
Mar 31, 2015 | 31.46 | 32.03 | 31.41 | 31.70 | 258,876 | -0.03(-0.09%) |
Mar 30, 2015 | 31.65 | 32.12 | 31.65 | 31.73 | 176,286 | +0.25(+0.79%) |
Mar 27, 2015 | 31.42 | 31.70 | 31.01 | 31.48 | 209,285 | +0.01(+0.03%) |
Mar 26, 2015 | 29.89 | 31.85 | 29.19 | 31.48 | 383,638 | +1.34(+4.46%) |
Mar 25, 2015 | 31.27 | 31.54 | 29.96 | 30.13 | 356,634 | -1.14(-3.64%) |
Mar 24, 2015 | 32.38 | 32.69 | 31.21 | 31.27 | 519,059 | -1.55(-4.73%) |
Mar 23, 2015 | 33.39 | 33.72 | 32.19 | 32.82 | 413,320 | -0.57(-1.72%) |
Mar 20, 2015 | 34.95 | 35.33 | 33.33 | 33.39 | 969,014 | -1.33(-3.82%) |
Mar 19, 2015 | 34.17 | 35.46 | 34.03 | 34.72 | 543,109 | +0.88(+2.60%) |
Mar 18, 2015 | 32.35 | 34.26 | 32.27 | 33.84 | 557,199 | +1.53(+4.74%) |
Mar 17, 2015 | 31.78 | 33.10 | 31.51 | 32.31 | 752,390 | +0.71(+2.25%) |
Mar 16, 2015 | 31.39 | 31.74 | 31.10 | 31.59 | 433,588 | +0.54(+1.75%) |
Mar 13, 2015 | 31.48 | 31.62 | 30.91 | 31.05 | 368,790 | -0.46(-1.47%) |
Mar 12, 2015 | 31.29 | 31.62 | 31.15 | 31.51 | 215,426 | +0.38(+1.21%) |
Mar 11, 2015 | 30.38 | 31.53 | 30.22 | 31.14 | 545,633 | +0.60(+1.98%) |
Mar 10, 2015 | 29.87 | 30.82 | 29.44 | 30.54 | 636,951 | +0.23(+0.75%) |
Mar 09, 2015 | 31.52 | 31.52 | 28.82 | 30.31 | 963,527 | -1.49(-4.70%) |
Mar 06, 2015 | 31.74 | 33.37 | 31.61 | 31.80 | 608,066 | -0.19(-0.59%) |
Mar 05, 2015 | 31.24 | 32.42 | 31.06 | 31.99 | 268,326 | +0.70(+2.24%) |
Mar 04, 2015 | 31.64 | 31.90 | 31.23 | 31.29 | 291,119 | -0.28(-0.88%) |
Mar 03, 2015 | 31.46 | 32.51 | 31.28 | 31.56 | 495,205 | +0.05(+0.16%) |
Mar 02, 2015 | 31.50 | 32.18 | 30.89 | 31.51 | 424,908 | -0.01(-0.03%) |
Feb 27, 2015 | 32.36 | 33.57 | 31.21 | 31.52 | 737,447 | -0.95(-2.92%) |
Feb 26, 2015 | 32.61 | 32.72 | 31.78 | 32.47 | 445,534 | -0.10(-0.30%) |
Feb 25, 2015 | 32.68 | 32.79 | 31.96 | 32.57 | 241,656 | -0.25(-0.75%) |
Feb 24, 2015 | 32.64 | 33.25 | 32.03 | 32.82 | 349,663 | +0.28(+0.85%) |
Feb 23, 2015 | 33.40 | 33.68 | 31.84 | 32.54 | 423,045 | -0.85(-2.55%) |
Feb 20, 2015 | 32.83 | 33.65 | 32.43 | 33.39 | 341,374 | +0.38(+1.14%) |
Feb 19, 2015 | 32.24 | 34.73 | 32.24 | 33.02 | 721,652 | +0.75(+2.33%) |
Feb 18, 2015 | 33.23 | 33.31 | 31.84 | 32.27 | 380,408 | -0.92(-2.77%) |
Feb 17, 2015 | 32.01 | 33.60 | 31.08 | 33.19 | 691,076 | +1.18(+3.68%) |
Feb 13, 2015 | 32.41 | 32.01 | 32.01 | 32.01 | 473,781 | -0.70(-2.15%) |
Feb 12, 2015 | 31.45 | 33.32 | 30.70 | 32.71 | 785,796 | +1.61(+5.18%) |
Feb 11, 2015 | 33.75 | 34.31 | 28.49 | 31.10 | 1,924,103 | -0.25(-0.79%) |
Feb 10, 2015 | 29.96 | 32.03 | 28.09 | 31.35 | 1,195,306 | +1.92(+6.52%) |
Feb 09, 2015 | 27.48 | 29.98 | 27.35 | 29.43 | 1,286,380 | +1.69(+6.10%) |
Feb 06, 2015 | 27.70 | 28.28 | 27.11 | 27.74 | 283,220 | +0.05(+0.18%) |
Feb 05, 2015 | 26.79 | 28.09 | 26.79 | 27.69 | 471,079 | +0.91(+3.40%) |
Feb 04, 2015 | 26.91 | 27.63 | 26.80 | 26.78 | 199,780 | -0.49(-1.81%) |
Feb 03, 2015 | 25.81 | 27.50 | 25.71 | 27.27 | 468,397 | +1.47(+5.71%) |