Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.40 | 33.88 | 31.94 | 32.12 | 697,755 | -0.98(-2.96%) |
Apr 29, 2015 | 32.77 | 33.16 | 32.12 | 33.10 | 542,145 | +0.14(+0.42%) |
Apr 28, 2015 | 34.05 | 34.95 | 32.63 | 32.96 | 816,191 | -0.88(-2.60%) |
Apr 27, 2015 | 32.50 | 34.00 | 32.50 | 33.84 | 656,308 | +1.10(+3.36%) |
Apr 24, 2015 | 33.00 | 34.00 | 32.52 | 32.74 | 487,650 | -0.33(-1.00%) |
Apr 23, 2015 | 32.31 | 33.10 | 32.00 | 33.07 | 253,151 | +0.75(+2.32%) |
Apr 22, 2015 | 32.27 | 32.69 | 32.02 | 32.32 | 359,068 | -0.28(-0.86%) |
Apr 21, 2015 | 32.16 | 33.22 | 32.10 | 32.60 | 355,205 | +0.45(+1.40%) |
Apr 20, 2015 | 32.25 | 32.54 | 31.05 | 32.15 | 639,456 | +0.08(+0.25%) |
Apr 17, 2015 | 33.56 | 33.59 | 31.73 | 32.07 | 725,128 | -2.46(-7.12%) |
Apr 16, 2015 | 33.65 | 34.74 | 33.65 | 34.53 | 459,821 | +0.74(+2.19%) |
Apr 15, 2015 | 33.81 | 34.20 | 33.47 | 33.79 | 305,384 | -0.27(-0.79%) |
Apr 14, 2015 | 33.98 | 34.55 | 33.60 | 34.06 | 523,358 | -0.09(-0.26%) |
Apr 13, 2015 | 33.75 | 34.84 | 33.16 | 34.15 | 919,351 | +0.43(+1.28%) |
Apr 10, 2015 | 32.67 | 35.34 | 32.67 | 33.72 | 1,067,953 | +0.94(+2.87%) |
Apr 09, 2015 | 32.91 | 33.28 | 32.00 | 32.78 | 323,009 | -0.14(-0.43%) |
Apr 08, 2015 | 31.31 | 33.29 | 31.31 | 32.92 | 1,154,740 | +1.18(+3.72%) |
Apr 07, 2015 | 31.12 | 31.99 | 30.82 | 31.74 | 628,962 | +0.18(+0.57%) |
Apr 06, 2015 | 30.79 | 31.81 | 30.51 | 31.56 | 773,192 | +0.75(+2.43%) |
Apr 02, 2015 | 30.71 | 30.81 | 30.81 | 30.81 | 358,500 | -0.55(-1.75%) |
Apr 01, 2015 | 30.83 | 32.21 | 30.59 | 31.36 | 895,282 | -0.76(-2.37%) |
Mar 31, 2015 | 32.69 | 33.00 | 31.81 | 32.12 | 1,017,005 | -1.34(-4.00%) |
Mar 30, 2015 | 32.50 | 33.67 | 32.33 | 33.46 | 323,679 | +1.13(+3.50%) |
Mar 27, 2015 | 31.25 | 32.50 | 31.05 | 32.33 | 454,150 | +1.08(+3.46%) |
Mar 26, 2015 | 30.46 | 31.47 | 30.30 | 31.25 | 317,105 | +0.38(+1.23%) |
Mar 25, 2015 | 31.25 | 31.39 | 30.59 | 30.87 | 732,286 | -0.53(-1.69%) |
Mar 24, 2015 | 31.99 | 32.31 | 30.88 | 31.40 | 790,827 | -0.82(-2.55%) |
Mar 23, 2015 | 31.80 | 32.79 | 31.51 | 32.22 | 554,645 | +0.28(+0.88%) |
Mar 20, 2015 | 33.07 | 33.44 | 31.60 | 31.94 | 1,400,306 | -1.13(-3.42%) |
Mar 19, 2015 | 31.25 | 33.86 | 31.22 | 33.07 | 755,909 | +1.81(+5.79%) |
Mar 18, 2015 | 30.86 | 31.38 | 30.28 | 31.26 | 589,683 | +0.41(+1.33%) |
Mar 17, 2015 | 32.35 | 32.49 | 30.62 | 30.85 | 630,669 | -1.63(-5.02%) |
Mar 16, 2015 | 32.55 | 34.10 | 31.90 | 32.48 | 1,161,570 | +0.03(+0.09%) |
Mar 13, 2015 | 29.96 | 34.00 | 29.54 | 32.45 | 2,756,039 | +2.58(+8.64%) |
Mar 12, 2015 | 28.69 | 29.90 | 28.57 | 29.87 | 598,471 | +1.30(+4.55%) |
Mar 11, 2015 | 27.98 | 28.85 | 27.83 | 28.57 | 539,126 | +0.31(+1.10%) |
Mar 10, 2015 | 28.75 | 29.00 | 27.97 | 28.26 | 620,060 | -0.78(-2.69%) |
Mar 09, 2015 | 28.79 | 29.36 | 28.48 | 29.04 | 579,601 | +0.23(+0.80%) |
Mar 06, 2015 | 27.52 | 29.94 | 27.49 | 28.81 | 1,679,854 | +1.03(+3.71%) |
Mar 05, 2015 | 29.70 | 29.90 | 26.84 | 27.78 | 1,372,905 | -1.12(-3.88%) |
Mar 04, 2015 | 30.50 | 25.25 | 28.12 | 28.90 | 5,394,760 | +3.65(+14.46%) |
Mar 03, 2015 | 23.54 | 25.48 | 23.25 | 25.25 | 1,706,930 | +1.69(+7.17%) |
Mar 02, 2015 | 23.35 | 23.78 | 21.93 | 23.56 | 769,388 | +0.21(+0.90%) |
Feb 27, 2015 | 23.47 | 23.93 | 23.21 | 23.35 | 345,266 | -0.15(-0.64%) |
Feb 26, 2015 | 23.58 | 23.83 | 23.30 | 23.50 | 384,321 | -0.17(-0.72%) |
Feb 25, 2015 | 24.04 | 24.12 | 23.40 | 23.67 | 447,462 | -0.45(-1.87%) |
Feb 24, 2015 | 24.50 | 25.21 | 23.91 | 24.12 | 359,079 | -0.31(-1.27%) |
Feb 23, 2015 | 24.60 | 24.93 | 23.30 | 24.43 | 1,085,983 | -0.10(-0.41%) |
Feb 20, 2015 | 23.50 | 24.66 | 22.86 | 24.53 | 1,025,012 | +1.08(+4.61%) |
Feb 19, 2015 | 22.30 | 23.59 | 21.95 | 23.45 | 682,688 | +1.17(+5.25%) |
Feb 18, 2015 | 22.12 | 22.45 | 21.62 | 22.28 | 401,057 | +0.10(+0.45%) |
Feb 17, 2015 | 22.02 | 22.22 | 20.94 | 22.18 | 575,576 | +0.22(+1.00%) |
Feb 13, 2015 | 22.88 | 21.96 | 21.96 | 21.96 | 411,900 | -1.01(-4.40%) |
Feb 12, 2015 | 21.87 | 23.06 | 20.28 | 22.97 | 1,242,598 | +0.97(+4.41%) |
Feb 11, 2015 | 21.55 | 22.76 | 21.22 | 22.00 | 510,586 | +0.54(+2.52%) |
Feb 10, 2015 | 21.15 | 21.72 | 20.65 | 21.46 | 475,918 | +0.29(+1.37%) |
Feb 09, 2015 | 21.43 | 21.53 | 20.66 | 21.17 | 234,938 | -0.23(-1.07%) |
Feb 06, 2015 | 21.77 | 21.77 | 20.44 | 21.40 | 506,426 | -0.47(-2.15%) |
Feb 05, 2015 | 21.06 | 21.92 | 21.00 | 21.87 | 816,014 | +0.83(+3.94%) |
Feb 04, 2015 | 21.29 | 21.36 | 20.59 | 21.04 | 275,895 | -0.28(-1.31%) |
Feb 03, 2015 | 20.08 | 21.36 | 20.08 | 21.32 | 441,161 | +1.23(+6.12%) |