Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.16 | 27.20 | 26.14 | 26.31 | 1,904,552 | -1.03(-3.77%) |
Apr 29, 2015 | 25.31 | 27.99 | 24.11 | 27.34 | 4,398,655 | +0.41(+1.52%) |
Apr 28, 2015 | 27.37 | 27.50 | 26.83 | 26.93 | 3,129,361 | -0.32(-1.17%) |
Apr 27, 2015 | 26.90 | 27.30 | 26.85 | 27.25 | 1,913,196 | +0.48(+1.79%) |
Apr 24, 2015 | 26.82 | 27.00 | 26.63 | 26.77 | 1,106,862 | +0.00(+0.00%) |
Apr 23, 2015 | 27.04 | 27.34 | 26.77 | 26.77 | 995,799 | -0.29(-1.05%) |
Apr 22, 2015 | 26.20 | 27.14 | 26.05 | 27.05 | 2,685,156 | +0.45(+1.67%) |
Apr 21, 2015 | 25.63 | 27.67 | 25.60 | 26.61 | 8,132,977 | +1.20(+4.72%) |
Apr 20, 2015 | 31.26 | 31.39 | 25.27 | 25.41 | 17,123,386 | -6.62(-20.67%) |
Apr 17, 2015 | 32.82 | 32.82 | 31.97 | 32.03 | 1,724,146 | -0.94(-2.85%) |
Apr 16, 2015 | 33.33 | 33.55 | 32.77 | 32.97 | 939,076 | -0.33(-0.99%) |
Apr 15, 2015 | 33.97 | 34.09 | 33.25 | 33.30 | 769,811 | -0.60(-1.77%) |
Apr 14, 2015 | 34.18 | 34.25 | 33.75 | 33.90 | 501,445 | -0.37(-1.08%) |
Apr 13, 2015 | 34.72 | 34.97 | 34.09 | 34.27 | 721,670 | -0.41(-1.18%) |
Apr 10, 2015 | 34.20 | 34.77 | 33.97 | 34.68 | 591,645 | +0.52(+1.52%) |
Apr 09, 2015 | 33.70 | 34.27 | 33.64 | 34.16 | 852,939 | +0.52(+1.55%) |
Apr 08, 2015 | 33.87 | 33.91 | 33.02 | 33.64 | 713,687 | -0.19(-0.56%) |
Apr 07, 2015 | 33.45 | 34.13 | 33.30 | 33.83 | 776,531 | +0.24(+0.71%) |
Apr 06, 2015 | 33.11 | 33.80 | 33.04 | 33.59 | 1,099,103 | +0.41(+1.24%) |
Apr 02, 2015 | 33.17 | 33.18 | 33.18 | 33.18 | 2,257,800 | -0.59(-1.75%) |
Apr 01, 2015 | 33.70 | 34.11 | 32.89 | 33.77 | 1,423,908 | +0.10(+0.30%) |
Mar 31, 2015 | 36.07 | 36.13 | 33.55 | 33.67 | 3,541,169 | -2.72(-7.47%) |
Mar 30, 2015 | 37.25 | 37.29 | 36.20 | 36.39 | 1,023,615 | +0.65(+1.82%) |
Mar 27, 2015 | 35.21 | 35.92 | 35.14 | 35.74 | 471,571 | +0.45(+1.28%) |
Mar 26, 2015 | 35.16 | 35.39 | 35.06 | 35.29 | 481,942 | +0.00(+0.00%) |
Mar 25, 2015 | 35.50 | 35.60 | 35.26 | 35.29 | 537,505 | -0.14(-0.40%) |
Mar 24, 2015 | 34.87 | 35.47 | 34.75 | 35.43 | 565,022 | +0.63(+1.81%) |
Mar 23, 2015 | 34.25 | 34.93 | 34.11 | 34.80 | 1,168,594 | +0.50(+1.46%) |
Mar 20, 2015 | 34.00 | 34.47 | 33.96 | 34.30 | 1,067,595 | +0.31(+0.91%) |
Mar 19, 2015 | 33.64 | 34.04 | 33.64 | 33.99 | 519,006 | +0.14(+0.41%) |
Mar 18, 2015 | 33.81 | 34.07 | 33.46 | 33.85 | 575,705 | +0.07(+0.21%) |
Mar 17, 2015 | 34.20 | 34.22 | 33.64 | 33.78 | 894,044 | -0.44(-1.29%) |
Mar 16, 2015 | 33.84 | 34.22 | 33.53 | 34.22 | 889,929 | +0.47(+1.39%) |
Mar 13, 2015 | 34.01 | 34.18 | 33.48 | 33.75 | 463,200 | -0.26(-0.76%) |
Mar 12, 2015 | 33.29 | 34.10 | 33.21 | 34.01 | 613,594 | +0.85(+2.56%) |
Mar 11, 2015 | 33.00 | 33.25 | 32.84 | 33.16 | 701,346 | +0.16(+0.48%) |
Mar 10, 2015 | 33.59 | 33.66 | 33.00 | 33.00 | 982,111 | -1.01(-2.97%) |
Mar 09, 2015 | 33.75 | 34.02 | 33.44 | 34.01 | 601,346 | +0.44(+1.31%) |
Mar 06, 2015 | 34.01 | 34.23 | 33.51 | 33.57 | 734,939 | -0.54(-1.58%) |
Mar 05, 2015 | 34.10 | 34.33 | 33.91 | 34.11 | 541,396 | +0.01(+0.03%) |
Mar 04, 2015 | 34.05 | 34.21 | 33.65 | 34.10 | 620,237 | -0.02(-0.06%) |
Mar 03, 2015 | 33.36 | 34.16 | 33.36 | 34.12 | 960,997 | +0.61(+1.82%) |
Mar 02, 2015 | 33.82 | 34.13 | 33.32 | 33.51 | 989,411 | -0.26(-0.77%) |
Feb 27, 2015 | 34.26 | 34.27 | 33.71 | 33.77 | 742,356 | -0.41(-1.20%) |
Feb 26, 2015 | 35.27 | 35.98 | 33.25 | 34.18 | 2,648,342 | -1.06(-3.01%) |
Feb 25, 2015 | 34.58 | 35.83 | 34.50 | 35.24 | 1,527,497 | +0.66(+1.91%) |
Feb 24, 2015 | 34.32 | 35.04 | 34.32 | 34.58 | 829,027 | +0.18(+0.52%) |
Feb 23, 2015 | 34.96 | 35.14 | 34.09 | 34.40 | 1,617,081 | -0.56(-1.60%) |
Feb 20, 2015 | 35.03 | 35.11 | 34.52 | 34.96 | 634,324 | +0.00(+0.00%) |
Feb 19, 2015 | 35.17 | 35.35 | 34.07 | 34.96 | 1,047,566 | -0.27(-0.77%) |
Feb 18, 2015 | 35.25 | 35.69 | 34.80 | 35.23 | 832,628 | -0.03(-0.09%) |
Feb 17, 2015 | 35.76 | 35.84 | 34.93 | 35.26 | 984,191 | -0.46(-1.29%) |
Feb 13, 2015 | 35.93 | 35.72 | 35.72 | 35.72 | 808,000 | -0.16(-0.45%) |
Feb 12, 2015 | 36.05 | 36.10 | 35.69 | 35.88 | 496,013 | +0.04(+0.11%) |
Feb 11, 2015 | 35.72 | 36.01 | 35.38 | 35.84 | 865,753 | +0.07(+0.20%) |
Feb 10, 2015 | 35.61 | 36.16 | 35.34 | 35.77 | 977,772 | +0.45(+1.27%) |
Feb 09, 2015 | 35.27 | 35.46 | 34.94 | 35.32 | 1,365,163 | +0.01(+0.03%) |
Feb 06, 2015 | 35.34 | 35.62 | 35.09 | 35.31 | 805,896 | -0.14(-0.39%) |
Feb 05, 2015 | 35.41 | 35.87 | 35.21 | 35.45 | 1,123,353 | +0.04(+0.11%) |
Feb 04, 2015 | 35.80 | 36.68 | 35.28 | 35.41 | 1,643,242 | +0.24(+0.68%) |
Feb 03, 2015 | 33.90 | 35.63 | 33.90 | 35.17 | 2,197,564 | +1.46(+4.33%) |