Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.35 | 40.72 | 38.00 | 38.49 | 667,858 | -1.87(-4.63%) |
Apr 29, 2015 | 41.11 | 42.23 | 40.28 | 40.36 | 441,374 | -0.95(-2.30%) |
Apr 28, 2015 | 40.62 | 42.18 | 40.24 | 41.31 | 425,728 | +0.54(+1.32%) |
Apr 27, 2015 | 43.20 | 43.30 | 40.22 | 40.77 | 585,078 | -2.20(-5.12%) |
Apr 24, 2015 | 42.60 | 43.09 | 42.27 | 42.97 | 302,355 | +0.37(+0.87%) |
Apr 23, 2015 | 42.46 | 43.47 | 41.84 | 42.60 | 471,625 | +0.53(+1.26%) |
Apr 22, 2015 | 42.53 | 42.54 | 41.42 | 42.07 | 208,719 | -0.65(-1.52%) |
Apr 21, 2015 | 41.74 | 42.93 | 41.20 | 42.72 | 299,079 | +1.24(+2.99%) |
Apr 20, 2015 | 41.37 | 41.80 | 41.00 | 41.48 | 301,320 | +0.50(+1.22%) |
Apr 17, 2015 | 41.36 | 42.19 | 40.58 | 40.98 | 341,840 | -0.75(-1.80%) |
Apr 16, 2015 | 42.44 | 42.90 | 41.38 | 41.73 | 399,114 | -0.72(-1.70%) |
Apr 15, 2015 | 42.88 | 43.15 | 42.30 | 42.45 | 364,288 | -0.30(-0.70%) |
Apr 14, 2015 | 43.07 | 43.93 | 42.01 | 42.75 | 417,739 | -0.20(-0.47%) |
Apr 13, 2015 | 43.25 | 44.22 | 42.56 | 42.95 | 451,753 | -0.26(-0.60%) |
Apr 10, 2015 | 42.52 | 43.88 | 42.52 | 43.21 | 464,980 | +0.93(+2.20%) |
Apr 09, 2015 | 42.51 | 42.62 | 41.20 | 42.28 | 506,310 | -0.23(-0.54%) |
Apr 08, 2015 | 40.87 | 43.03 | 40.79 | 42.51 | 658,445 | +1.82(+4.47%) |
Apr 07, 2015 | 40.98 | 41.08 | 40.35 | 40.69 | 416,412 | -0.24(-0.59%) |
Apr 06, 2015 | 40.59 | 42.23 | 40.12 | 40.93 | 957,504 | +0.32(+0.79%) |
Apr 02, 2015 | 38.60 | 40.61 | 40.61 | 40.61 | 833,600 | +1.89(+4.88%) |
Apr 01, 2015 | 39.37 | 39.94 | 37.57 | 38.72 | 741,732 | -0.91(-2.30%) |
Mar 31, 2015 | 35.54 | 40.65 | 35.50 | 39.63 | 1,671,467 | +4.04(+11.35%) |
Mar 30, 2015 | 35.32 | 36.19 | 35.02 | 35.59 | 379,936 | +0.66(+1.89%) |
Mar 27, 2015 | 34.92 | 35.52 | 34.02 | 34.93 | 209,902 | +0.22(+0.63%) |
Mar 26, 2015 | 32.98 | 35.58 | 32.38 | 34.71 | 686,959 | +1.18(+3.52%) |
Mar 25, 2015 | 35.72 | 35.84 | 33.42 | 33.53 | 537,182 | -2.28(-6.37%) |
Mar 24, 2015 | 35.49 | 36.44 | 35.31 | 35.81 | 314,072 | +0.35(+0.99%) |
Mar 23, 2015 | 36.71 | 36.85 | 35.11 | 35.46 | 394,218 | -1.23(-3.35%) |
Mar 20, 2015 | 35.92 | 36.90 | 35.54 | 36.69 | 530,090 | +1.04(+2.92%) |
Mar 19, 2015 | 35.27 | 35.79 | 35.13 | 35.65 | 292,638 | +0.30(+0.85%) |
Mar 18, 2015 | 35.72 | 35.80 | 34.65 | 35.35 | 388,100 | -0.46(-1.28%) |
Mar 17, 2015 | 36.00 | 36.46 | 35.26 | 35.81 | 470,670 | -0.20(-0.56%) |
Mar 16, 2015 | 36.10 | 36.93 | 35.73 | 36.01 | 381,129 | +0.03(+0.08%) |
Mar 13, 2015 | 36.85 | 37.39 | 35.73 | 35.98 | 521,036 | -0.79(-2.15%) |
Mar 12, 2015 | 35.33 | 36.84 | 35.32 | 36.77 | 477,722 | +1.71(+4.88%) |
Mar 11, 2015 | 33.89 | 35.40 | 33.55 | 35.06 | 591,924 | +1.33(+3.94%) |
Mar 10, 2015 | 35.28 | 35.31 | 33.62 | 33.73 | 502,798 | -1.59(-4.50%) |
Mar 09, 2015 | 34.00 | 35.42 | 34.00 | 35.32 | 388,276 | +1.55(+4.59%) |
Mar 06, 2015 | 34.29 | 34.31 | 33.59 | 33.77 | 283,913 | -0.63(-1.83%) |
Mar 05, 2015 | 34.24 | 34.82 | 33.92 | 34.40 | 262,208 | +0.43(+1.27%) |
Mar 04, 2015 | 33.94 | 34.40 | 33.34 | 33.97 | 464,901 | +0.02(+0.06%) |
Mar 03, 2015 | 34.84 | 35.13 | 33.79 | 33.95 | 418,792 | -0.87(-2.50%) |
Mar 02, 2015 | 34.35 | 35.52 | 34.30 | 34.82 | 498,098 | +0.57(+1.66%) |
Feb 27, 2015 | 34.01 | 34.47 | 33.90 | 34.25 | 424,149 | -0.15(-0.44%) |
Feb 26, 2015 | 34.38 | 34.93 | 33.36 | 34.40 | 319,512 | +0.43(+1.27%) |
Feb 25, 2015 | 32.43 | 34.57 | 32.24 | 33.97 | 391,684 | +1.64(+5.07%) |
Feb 24, 2015 | 33.40 | 33.40 | 31.82 | 32.33 | 481,698 | -1.07(-3.20%) |
Feb 23, 2015 | 33.56 | 33.88 | 33.05 | 33.40 | 452,958 | -0.16(-0.48%) |
Feb 20, 2015 | 33.38 | 34.34 | 33.09 | 33.56 | 316,743 | +0.21(+0.63%) |
Feb 19, 2015 | 33.50 | 33.55 | 33.18 | 33.35 | 291,852 | -0.29(-0.86%) |
Feb 18, 2015 | 33.12 | 33.96 | 32.80 | 33.64 | 294,449 | +0.37(+1.11%) |
Feb 17, 2015 | 32.96 | 33.60 | 32.81 | 33.27 | 480,419 | +0.31(+0.94%) |
Feb 13, 2015 | 32.76 | 32.96 | 32.96 | 32.96 | 394,200 | +0.09(+0.27%) |
Feb 12, 2015 | 32.05 | 32.98 | 31.76 | 32.87 | 545,971 | +1.23(+3.89%) |
Feb 11, 2015 | 31.00 | 32.16 | 30.82 | 31.64 | 493,093 | +0.56(+1.80%) |
Feb 10, 2015 | 29.94 | 31.13 | 29.65 | 31.08 | 701,892 | +1.60(+5.43%) |
Feb 09, 2015 | 30.01 | 30.75 | 28.76 | 29.48 | 843,377 | -0.53(-1.77%) |
Feb 06, 2015 | 28.00 | 31.81 | 27.66 | 30.01 | 2,353,115 | +6.48(+27.54%) |
Feb 05, 2015 | 23.53 | 23.83 | 23.47 | 23.53 | 272,557 | +0.02(+0.09%) |
Feb 04, 2015 | 22.96 | 23.68 | 22.87 | 23.51 | 178,777 | +0.31(+1.34%) |
Feb 03, 2015 | 23.22 | 23.39 | 22.85 | 23.20 | 177,604 | +0.01(+0.04%) |