Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.23 | 36.24 | 35.23 | 35.82 | 626,796 | +0.48(+1.36%) |
Apr 29, 2015 | 36.83 | 37.24 | 34.71 | 35.34 | 544,085 | -1.62(-4.38%) |
Apr 28, 2015 | 36.28 | 37.46 | 35.46 | 36.96 | 358,732 | +0.65(+1.79%) |
Apr 27, 2015 | 36.93 | 38.10 | 36.16 | 36.31 | 415,284 | -0.40(-1.09%) |
Apr 24, 2015 | 36.15 | 36.97 | 36.03 | 36.71 | 419,679 | +0.46(+1.27%) |
Apr 23, 2015 | 35.37 | 37.13 | 35.10 | 36.25 | 702,543 | +1.73(+5.01%) |
Apr 22, 2015 | 34.25 | 35.02 | 33.71 | 34.52 | 329,796 | +0.26(+0.76%) |
Apr 21, 2015 | 33.92 | 34.30 | 33.63 | 34.26 | 132,066 | +0.38(+1.12%) |
Apr 20, 2015 | 34.64 | 34.64 | 33.27 | 33.88 | 284,016 | -0.45(-1.31%) |
Apr 17, 2015 | 34.83 | 35.31 | 34.00 | 34.33 | 375,149 | -0.73(-2.08%) |
Apr 16, 2015 | 34.63 | 35.11 | 34.39 | 35.06 | 197,916 | +0.44(+1.27%) |
Apr 15, 2015 | 34.46 | 35.00 | 34.40 | 34.62 | 155,324 | +0.25(+0.73%) |
Apr 14, 2015 | 35.80 | 35.80 | 34.33 | 34.37 | 245,870 | -1.17(-3.29%) |
Apr 13, 2015 | 34.97 | 36.41 | 34.86 | 35.54 | 456,862 | +0.81(+2.33%) |
Apr 10, 2015 | 34.37 | 35.26 | 33.51 | 34.73 | 314,673 | +0.34(+0.99%) |
Apr 09, 2015 | 34.01 | 34.73 | 32.85 | 34.39 | 323,311 | +0.48(+1.42%) |
Apr 08, 2015 | 33.33 | 35.10 | 33.06 | 33.91 | 553,935 | +0.87(+2.63%) |
Apr 07, 2015 | 32.77 | 33.52 | 32.72 | 33.04 | 270,782 | +0.17(+0.52%) |
Apr 06, 2015 | 33.86 | 34.61 | 32.21 | 32.87 | 408,145 | -1.02(-3.01%) |
Apr 02, 2015 | 33.55 | 33.89 | 33.89 | 33.89 | 537,300 | +0.36(+1.07%) |
Apr 01, 2015 | 34.53 | 34.74 | 33.16 | 33.53 | 404,490 | -1.05(-3.04%) |
Mar 31, 2015 | 34.63 | 35.90 | 34.22 | 34.58 | 616,276 | +0.04(+0.12%) |
Mar 30, 2015 | 34.03 | 35.24 | 33.72 | 34.54 | 635,192 | +0.82(+2.43%) |
Mar 27, 2015 | 34.53 | 35.33 | 33.18 | 33.72 | 807,860 | -0.91(-2.63%) |
Mar 26, 2015 | 30.09 | 34.91 | 30.09 | 34.63 | 6,020,949 | +4.28(+14.10%) |
Mar 25, 2015 | 32.21 | 32.21 | 30.09 | 30.35 | 638,852 | -1.61(-5.04%) |
Mar 24, 2015 | 27.90 | 32.69 | 27.90 | 31.96 | 955,476 | +4.17(+15.01%) |
Mar 23, 2015 | 28.08 | 28.60 | 27.23 | 27.79 | 317,571 | -0.10(-0.36%) |
Mar 20, 2015 | 27.00 | 28.70 | 26.97 | 27.89 | 1,296,523 | +0.81(+2.99%) |
Mar 19, 2015 | 27.33 | 27.33 | 26.42 | 27.08 | 287,542 | -0.17(-0.62%) |
Mar 18, 2015 | 28.46 | 28.60 | 27.20 | 27.25 | 277,979 | -0.92(-3.27%) |
Mar 17, 2015 | 27.40 | 28.35 | 26.79 | 28.17 | 179,427 | +0.99(+3.64%) |
Mar 16, 2015 | 27.75 | 27.76 | 26.51 | 27.18 | 172,687 | -0.81(-2.89%) |
Mar 13, 2015 | 28.07 | 28.26 | 27.41 | 27.99 | 124,190 | -0.05(-0.18%) |
Mar 12, 2015 | 28.76 | 28.97 | 28.00 | 28.04 | 124,381 | -0.65(-2.27%) |
Mar 11, 2015 | 27.63 | 28.81 | 27.40 | 28.69 | 201,791 | +1.06(+3.84%) |
Mar 10, 2015 | 28.37 | 28.51 | 27.22 | 27.63 | 151,590 | -0.80(-2.81%) |
Mar 09, 2015 | 28.90 | 29.01 | 27.14 | 28.43 | 190,827 | -0.51(-1.76%) |
Mar 06, 2015 | 30.14 | 30.39 | 28.51 | 28.94 | 231,868 | -1.54(-5.05%) |
Mar 05, 2015 | 30.74 | 30.92 | 29.61 | 30.48 | 248,078 | -0.30(-0.97%) |
Mar 04, 2015 | 31.04 | 30.97 | 29.50 | 30.78 | 361,006 | -0.19(-0.61%) |
Mar 03, 2015 | 31.70 | 33.49 | 29.78 | 30.97 | 846,956 | -0.56(-1.78%) |
Mar 02, 2015 | 30.02 | 31.67 | 29.59 | 31.53 | 409,462 | +1.53(+5.10%) |
Feb 27, 2015 | 30.09 | 30.30 | 29.51 | 30.00 | 197,554 | -0.09(-0.30%) |
Feb 26, 2015 | 26.00 | 30.46 | 25.69 | 30.09 | 550,404 | +4.57(+17.91%) |
Feb 25, 2015 | 25.92 | 26.26 | 25.45 | 25.52 | 96,042 | -0.29(-1.12%) |
Feb 24, 2015 | 25.90 | 26.35 | 25.53 | 25.81 | 108,140 | +0.09(+0.35%) |
Feb 23, 2015 | 26.50 | 26.63 | 25.43 | 25.72 | 90,336 | -0.73(-2.76%) |
Feb 20, 2015 | 26.08 | 26.87 | 25.80 | 26.45 | 160,471 | +0.46(+1.77%) |
Feb 19, 2015 | 25.94 | 26.05 | 25.63 | 25.99 | 76,163 | +0.10(+0.39%) |
Feb 18, 2015 | 25.97 | 26.21 | 25.49 | 25.89 | 69,277 | -0.04(-0.15%) |
Feb 17, 2015 | 26.32 | 26.32 | 25.29 | 25.93 | 117,294 | -0.21(-0.80%) |
Feb 13, 2015 | 26.04 | 26.14 | 26.14 | 26.14 | 116,400 | +0.17(+0.65%) |
Feb 12, 2015 | 25.75 | 26.78 | 25.75 | 25.97 | 197,521 | +0.20(+0.78%) |
Feb 11, 2015 | 24.59 | 25.81 | 24.30 | 25.77 | 135,533 | +1.20(+4.88%) |
Feb 10, 2015 | 24.60 | 24.67 | 24.00 | 24.57 | 212,785 | +0.32(+1.32%) |
Feb 09, 2015 | 24.42 | 24.77 | 24.00 | 24.25 | 112,701 | -0.31(-1.26%) |
Feb 06, 2015 | 24.50 | 24.79 | 24.24 | 24.56 | 167,710 | +0.01(+0.04%) |
Feb 05, 2015 | 24.34 | 24.74 | 23.71 | 24.55 | 257,747 | +0.36(+1.49%) |
Feb 04, 2015 | 24.60 | 24.94 | 23.96 | 24.19 | 184,499 | -0.27(-1.10%) |
Feb 03, 2015 | 24.97 | 25.09 | 23.35 | 24.46 | 375,165 | -0.25(-1.01%) |
Feb 02, 2015 | 24.65 | 25.11 | 24.20 | 24.71 | 161,332 | +0.14(+0.57%) |
Jan 30, 2015 | 25.73 | 25.73 | 24.56 | 24.57 | 169,564 | -1.40(-5.39%) |
Jan 29, 2015 | 27.11 | 27.24 | 25.74 | 25.97 | 443,641 | -1.02(-3.78%) |
Jan 28, 2015 | 26.78 | 28.00 | 26.64 | 26.99 | 445,627 | +0.95(+3.65%) |
Jan 27, 2015 | 25.91 | 26.45 | 25.59 | 26.04 | 179,655 | -0.09(-0.34%) |
Jan 26, 2015 | 25.69 | 26.16 | 24.92 | 26.13 | 237,720 | +0.52(+2.03%) |
Jan 23, 2015 | 24.35 | 26.17 | 24.13 | 25.61 | 218,550 | +1.19(+4.87%) |
Jan 22, 2015 | 24.32 | 24.86 | 23.60 | 24.42 | 265,836 | +0.22(+0.91%) |
Jan 21, 2015 | 23.67 | 24.70 | 23.67 | 24.20 | 205,241 | +0.42(+1.77%) |
Jan 20, 2015 | 23.55 | 24.26 | 22.88 | 23.78 | 311,174 | +0.17(+0.72%) |
Jan 16, 2015 | 22.43 | 23.84 | 22.10 | 23.61 | 317,003 | +1.20(+5.35%) |
Jan 15, 2015 | 24.56 | 25.26 | 22.12 | 22.41 | 610,137 | -2.21(-8.98%) |
Jan 14, 2015 | 24.41 | 25.00 | 24.13 | 24.62 | 254,317 | -0.23(-0.93%) |
Jan 13, 2015 | 26.45 | 26.45 | 24.57 | 24.85 | 320,712 | -1.38(-5.26%) |
Jan 12, 2015 | 25.99 | 26.37 | 25.69 | 26.23 | 230,558 | +0.40(+1.55%) |
Jan 09, 2015 | 26.50 | 26.80 | 25.39 | 25.83 | 195,132 | -0.66(-2.49%) |
Jan 08, 2015 | 26.26 | 26.95 | 25.98 | 26.49 | 254,675 | +0.49(+1.88%) |
Jan 07, 2015 | 26.20 | 26.65 | 25.25 | 26.00 | 194,663 | -0.07(-0.27%) |
Jan 06, 2015 | 28.78 | 28.86 | 25.27 | 26.07 | 402,367 | -2.40(-8.43%) |
Jan 05, 2015 | 28.50 | 29.10 | 27.61 | 28.47 | 463,951 | +0.01(+0.04%) |
Jan 02, 2015 | 27.40 | 28.56 | 27.32 | 28.46 | 237,901 | +1.09(+3.98%) |
Dec 31, 2014 | 27.40 | 27.37 | 27.37 | 27.37 | 194,900 | +0.19(+0.70%) |
Dec 30, 2014 | 26.43 | 27.29 | 26.02 | 27.18 | 247,315 | +0.88(+3.35%) |
Dec 29, 2014 | 28.84 | 29.18 | 25.57 | 26.30 | 409,345 | -2.54(-8.81%) |
Dec 26, 2014 | 29.90 | 30.26 | 28.05 | 28.84 | 176,265 | -1.06(-3.55%) |
Dec 24, 2014 | 29.29 | 29.90 | 29.90 | 29.90 | 282,400 | +0.49(+1.67%) |
Dec 23, 2014 | 29.40 | 29.77 | 28.76 | 29.41 | 264,413 | -0.10(-0.34%) |
Dec 22, 2014 | 29.15 | 29.91 | 28.75 | 29.51 | 398,014 | +0.21(+0.72%) |
Dec 19, 2014 | 32.37 | 32.37 | 28.24 | 29.30 | 1,960,257 | -2.65(-8.29%) |
Dec 18, 2014 | 31.73 | 32.60 | 30.65 | 31.95 | 412,145 | +0.77(+2.47%) |
Dec 17, 2014 | 29.80 | 31.64 | 29.80 | 31.18 | 352,277 | +1.28(+4.28%) |
Dec 16, 2014 | 30.38 | 31.36 | 29.70 | 29.90 | 450,541 | +0.17(+0.57%) |
Dec 15, 2014 | 28.94 | 31.37 | 28.59 | 29.73 | 475,183 | +1.24(+4.35%) |
Dec 12, 2014 | 29.75 | 29.75 | 27.29 | 28.49 | 176,361 | +0.07(+0.25%) |
Dec 11, 2014 | 27.48 | 30.76 | 26.90 | 28.42 | 302,056 | +1.67(+6.24%) |
Dec 10, 2014 | 27.60 | 28.49 | 26.09 | 26.75 | 247,767 | -1.10(-3.95%) |
Dec 09, 2014 | 29.50 | 29.50 | 27.50 | 27.85 | 424,229 | -1.20(-4.13%) |
Dec 08, 2014 | 27.80 | 30.08 | 27.80 | 29.05 | 643,663 | +1.55(+5.64%) |
Dec 05, 2014 | 26.91 | 27.91 | 26.91 | 27.50 | 319,785 | +0.34(+1.25%) |
Dec 04, 2014 | 27.00 | 27.25 | 26.32 | 27.16 | 260,598 | +0.40(+1.49%) |
Dec 03, 2014 | 26.81 | 27.31 | 26.00 | 26.76 | 228,181 | +0.11(+0.41%) |
Dec 02, 2014 | 25.08 | 27.00 | 25.08 | 26.65 | 163,138 | +0.86(+3.33%) |
Dec 01, 2014 | 26.85 | 27.31 | 24.30 | 25.79 | 350,035 | -1.07(-3.98%) |
Nov 28, 2014 | 25.89 | 26.87 | 25.72 | 26.86 | 95,765 | +0.68(+2.60%) |
Nov 26, 2014 | 27.54 | 26.18 | 26.18 | 26.18 | 288,900 | -1.62(-5.83%) |
Nov 25, 2014 | 27.99 | 28.08 | 27.22 | 27.80 | 239,188 | +0.11(+0.40%) |
Nov 24, 2014 | 26.63 | 28.00 | 26.55 | 27.69 | 318,962 | +1.41(+5.37%) |
Nov 21, 2014 | 25.55 | 26.40 | 25.00 | 26.28 | 205,508 | +1.41(+5.67%) |
Nov 20, 2014 | 25.79 | 25.79 | 24.68 | 24.87 | 345,891 | +0.37(+1.51%) |
Nov 19, 2014 | 24.00 | 24.90 | 23.55 | 24.50 | 316,665 | +0.49(+2.04%) |
Nov 18, 2014 | 24.11 | 24.38 | 23.77 | 24.01 | 275,514 | -0.09(-0.37%) |
Nov 17, 2014 | 23.45 | 24.87 | 23.45 | 24.10 | 656,324 | +1.07(+4.65%) |
Nov 14, 2014 | 21.84 | 23.47 | 21.84 | 23.03 | 518,598 | +0.98(+4.44%) |
Nov 13, 2014 | 22.00 | 22.23 | 21.67 | 22.05 | 188,283 | +0.03(+0.14%) |
Nov 12, 2014 | 21.21 | 22.31 | 21.21 | 22.02 | 195,085 | +0.63(+2.95%) |
Nov 11, 2014 | 20.71 | 21.60 | 20.66 | 21.39 | 338,683 | +0.87(+4.24%) |
Nov 10, 2014 | 21.93 | 23.49 | 20.38 | 20.52 | 270,542 | -1.08(-5.00%) |
Nov 07, 2014 | 20.90 | 21.83 | 20.67 | 21.60 | 208,045 | +1.10(+5.37%) |
Nov 06, 2014 | 20.85 | 21.35 | 19.25 | 20.50 | 256,246 | -0.60(-2.84%) |
Nov 05, 2014 | 21.91 | 22.41 | 20.81 | 21.10 | 218,783 | -0.65(-2.99%) |
Nov 04, 2014 | 21.50 | 21.87 | 21.34 | 21.75 | 192,232 | +0.22(+1.02%) |
Nov 03, 2014 | 21.70 | 21.99 | 21.51 | 21.53 | 192,378 | +0.03(+0.14%) |
Oct 31, 2014 | 22.00 | 22.00 | 21.01 | 21.50 | 154,403 | -0.11(-0.51%) |
Oct 30, 2014 | 21.00 | 21.74 | 20.73 | 21.61 | 94,147 | +0.47(+2.22%) |
Oct 29, 2014 | 21.37 | 21.82 | 20.82 | 21.14 | 311,640 | -0.42(-1.95%) |
Oct 28, 2014 | 21.40 | 21.94 | 20.79 | 21.56 | 428,861 | +0.06(+0.28%) |
Oct 27, 2014 | 21.50 | 21.59 | 21.03 | 21.50 | 98,379 | +0.47(+2.23%) |
Oct 24, 2014 | 21.25 | 21.45 | 20.64 | 21.03 | 210,254 | -0.02(-0.10%) |
Oct 23, 2014 | 19.80 | 22.00 | 19.80 | 21.05 | 300,631 | +1.31(+6.64%) |
Oct 22, 2014 | 19.95 | 20.20 | 18.90 | 19.74 | 321,365 | +0.21(+1.08%) |
Oct 21, 2014 | 19.46 | 20.40 | 19.00 | 19.53 | 739,295 | +0.34(+1.77%) |
Oct 20, 2014 | 19.46 | 19.69 | 18.00 | 19.19 | 318,273 | -0.19(-0.98%) |
Oct 17, 2014 | 19.83 | 19.99 | 19.21 | 19.38 | 310,144 | +0.57(+3.03%) |
Oct 16, 2014 | 16.00 | 19.48 | 15.99 | 18.81 | 419,812 | +2.56(+15.75%) |
Oct 15, 2014 | 15.60 | 16.44 | 15.45 | 16.25 | 501,315 | +0.53(+3.37%) |
Oct 14, 2014 | 16.30 | 16.40 | 15.61 | 15.72 | 510,204 | -0.30(-1.87%) |
Oct 13, 2014 | 15.89 | 16.51 | 15.80 | 16.02 | 843,955 | +0.00(+0.00%) |