Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.45 | 32.45 | 32.36 | 32.43 | 502 | -0.90(-2.70%) |
Apr 29, 2015 | 33.27 | 33.34 | 33.18 | 33.33 | 2,650 | -0.30(-0.89%) |
Apr 28, 2015 | 33.68 | 33.69 | 33.63 | 33.63 | 500 | +0.33(+0.99%) |
Apr 24, 2015 | 33.30 | 33.30 | 33.30 | 0 | +0.33(+1.00%) | |
Apr 23, 2015 | 32.95 | 32.97 | 32.95 | 32.97 | 2,582 | +0.45(+1.38%) |
Apr 22, 2015 | 32.52 | 32.52 | 32.52 | 32.52 | 100 | -0.03(-0.09%) |
Apr 21, 2015 | 36.48 | 36.48 | 32.55 | 32.55 | 300 | +0.00(+0.00%) |
Apr 20, 2015 | 32.55 | 32.55 | 32.55 | 32.55 | 109 | -0.08(-0.26%) |
Apr 17, 2015 | 32.64 | 32.64 | 32.63 | 32.63 | 4,487 | +0.08(+0.26%) |
Apr 16, 2015 | 32.58 | 32.58 | 32.55 | 32.55 | 1,122 | +0.01(+0.03%) |
Apr 15, 2015 | 32.04 | 32.54 | 32.02 | 32.54 | 1,000 | -2.21(-6.36%) |
Apr 14, 2015 | 34.75 | 34.75 | 34.75 | 34.75 | 600 | +2.80(+8.76%) |
Apr 13, 2015 | 33.85 | 33.85 | 31.95 | 31.95 | 1,317 | -0.41(-1.27%) |
Apr 08, 2015 | 32.36 | 32.36 | 32.36 | 10 | +0.18(+0.56%) | |
Apr 07, 2015 | 32.18 | 32.18 | 32.18 | 32.18 | 190 | -0.01(-0.03%) |
Apr 06, 2015 | 32.19 | 32.19 | 32.19 | 32.19 | 464 | +0.51(+1.61%) |
Mar 30, 2015 | 31.68 | 31.68 | 31.68 | 0 | -0.13(-0.41%) | |
Mar 27, 2015 | 31.83 | 31.83 | 31.81 | 31.81 | 262 | -0.51(-1.58%) |
Mar 26, 2015 | 32.35 | 32.35 | 31.82 | 32.32 | 1,577 | -0.13(-0.40%) |
Mar 25, 2015 | 32.82 | 32.82 | 32.45 | 32.45 | 206 | -0.50(-1.52%) |
Mar 23, 2015 | 32.95 | 32.95 | 32.95 | 5,200 | -0.33(-0.99%) | |
Mar 20, 2015 | 33.30 | 33.38 | 33.28 | 33.28 | 4,706 | +0.46(+1.40%) |
Mar 19, 2015 | 33.13 | 33.13 | 32.82 | 32.82 | 643 | -0.61(-1.82%) |
Mar 18, 2015 | 32.71 | 33.43 | 32.71 | 33.43 | 300 | +0.53(+1.61%) |
Mar 16, 2015 | 32.90 | 32.90 | 32.90 | 20 | +0.77(+2.40%) | |
Mar 13, 2015 | 32.13 | 32.13 | 32.13 | 32.13 | 200 | -0.07(-0.22%) |
Mar 12, 2015 | 32.21 | 32.21 | 32.20 | 32.20 | 698 | +0.21(+0.66%) |
Mar 10, 2015 | 31.99 | 31.99 | 31.99 | 89 | -1.38(-4.14%) | |
Mar 04, 2015 | 33.37 | 33.37 | 33.37 | 10 | +0.19(+0.58%) | |
Mar 02, 2015 | 33.18 | 33.18 | 33.18 | 89 | +0.18(+0.55%) | |
Feb 26, 2015 | 33.00 | 33.00 | 33.00 | 0 | -0.45(-1.35%) | |
Feb 25, 2015 | 33.67 | 33.67 | 33.32 | 33.45 | 614 | +0.26(+0.78%) |
Feb 24, 2015 | 35.58 | 35.58 | 32.85 | 33.19 | 17,116 | +0.18(+0.55%) |
Feb 23, 2015 | 32.85 | 33.01 | 32.84 | 33.01 | 5,948 | +0.05(+0.15%) |
Feb 20, 2015 | 32.72 | 32.96 | 32.72 | 32.96 | 956 | +0.11(+0.33%) |
Feb 19, 2015 | 32.75 | 32.85 | 32.75 | 32.85 | 263 | -0.13(-0.41%) |
Feb 18, 2015 | 35.33 | 35.33 | 32.65 | 32.98 | 1,162 | +0.11(+0.35%) |
Feb 17, 2015 | 32.82 | 33.03 | 32.82 | 32.87 | 492 | +0.19(+0.58%) |
Feb 13, 2015 | 32.68 | 32.68 | 32.68 | 0 | -0.14(-0.43%) | |
Feb 12, 2015 | 32.07 | 36.06 | 32.07 | 32.82 | 13,801 | +0.91(+2.85%) |
Feb 11, 2015 | 32.45 | 32.45 | 31.91 | 31.91 | 546 | -0.55(-1.69%) |
Feb 10, 2015 | 32.46 | 32.46 | 32.46 | 32.46 | 526 | -0.50(-1.52%) |
Feb 09, 2015 | 36.56 | 36.56 | 32.81 | 32.96 | 6,377 | +0.51(+1.57%) |
Feb 06, 2015 | 32.59 | 32.59 | 32.45 | 32.45 | 441 | -1.09(-3.25%) |
Feb 05, 2015 | 33.54 | 33.54 | 33.54 | 33.54 | 264 | +0.54(+1.64%) |
Feb 04, 2015 | 33.10 | 33.10 | 33.00 | 33.00 | 18,476 | -0.52(-1.55%) |
Feb 03, 2015 | 33.61 | 33.61 | 33.52 | 33.52 | 354 | -0.10(-0.30%) |