Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.48 | 38.23 | 36.65 | 37.46 | 172,757 | -0.18(-0.48%) |
Apr 29, 2015 | 36.57 | 37.85 | 36.42 | 37.64 | 62,550 | +0.80(+2.17%) |
Apr 28, 2015 | 38.00 | 38.00 | 36.50 | 36.84 | 106,250 | -1.07(-2.82%) |
Apr 27, 2015 | 35.76 | 38.32 | 35.51 | 37.91 | 154,474 | +2.43(+6.85%) |
Apr 24, 2015 | 36.16 | 36.75 | 35.22 | 35.48 | 158,767 | -0.82(-2.26%) |
Apr 23, 2015 | 35.94 | 38.56 | 35.00 | 36.30 | 236,926 | +2.00(+5.83%) |
Apr 22, 2015 | 33.07 | 34.65 | 33.07 | 34.30 | 111,467 | +1.28(+3.88%) |
Apr 21, 2015 | 33.18 | 33.81 | 32.73 | 33.02 | 112,457 | +0.11(+0.33%) |
Apr 20, 2015 | 34.83 | 34.83 | 32.72 | 32.91 | 126,295 | -1.82(-5.24%) |
Apr 17, 2015 | 34.46 | 35.26 | 34.08 | 34.73 | 167,453 | -0.12(-0.34%) |
Apr 16, 2015 | 35.51 | 35.78 | 34.15 | 34.85 | 115,642 | -0.91(-2.54%) |
Apr 15, 2015 | 34.27 | 36.07 | 33.83 | 35.76 | 149,754 | +1.86(+5.49%) |
Apr 14, 2015 | 32.65 | 33.97 | 32.43 | 33.90 | 215,657 | +1.40(+4.31%) |
Apr 13, 2015 | 32.68 | 32.85 | 32.30 | 32.50 | 49,057 | -0.01(-0.03%) |
Apr 10, 2015 | 32.88 | 33.42 | 32.30 | 32.51 | 111,724 | -0.13(-0.40%) |
Apr 09, 2015 | 32.23 | 32.98 | 32.01 | 32.64 | 151,849 | +0.52(+1.62%) |
Apr 08, 2015 | 33.12 | 33.29 | 31.75 | 32.12 | 205,949 | -1.00(-3.02%) |
Apr 07, 2015 | 31.56 | 35.02 | 31.47 | 33.12 | 301,806 | +1.59(+5.04%) |
Apr 06, 2015 | 29.86 | 31.83 | 29.52 | 31.53 | 106,300 | +1.48(+4.93%) |
Apr 02, 2015 | 29.43 | 30.05 | 30.05 | 30.05 | 85,800 | +0.62(+2.11%) |
Apr 01, 2015 | 28.59 | 29.79 | 28.44 | 29.43 | 89,176 | +0.84(+2.94%) |
Mar 31, 2015 | 28.16 | 28.80 | 27.54 | 28.59 | 153,112 | +0.21(+0.74%) |
Mar 30, 2015 | 29.36 | 29.46 | 28.09 | 28.38 | 142,948 | -0.91(-3.11%) |
Mar 27, 2015 | 29.98 | 30.27 | 28.76 | 29.29 | 143,049 | -0.83(-2.76%) |
Mar 26, 2015 | 29.01 | 30.15 | 28.71 | 30.12 | 215,963 | +0.95(+3.26%) |
Mar 25, 2015 | 28.35 | 29.45 | 27.70 | 29.17 | 153,851 | +1.12(+3.99%) |
Mar 24, 2015 | 29.71 | 30.48 | 27.79 | 28.05 | 301,331 | -1.15(-3.94%) |
Mar 23, 2015 | 28.75 | 29.29 | 28.22 | 29.20 | 182,667 | +0.35(+1.21%) |
Mar 20, 2015 | 28.25 | 29.43 | 27.87 | 28.85 | 361,383 | +0.85(+3.04%) |
Mar 19, 2015 | 28.03 | 28.55 | 27.15 | 28.00 | 163,737 | -0.27(-0.96%) |
Mar 18, 2015 | 26.59 | 28.41 | 26.00 | 28.27 | 190,604 | +1.53(+5.72%) |
Mar 17, 2015 | 26.54 | 27.48 | 26.54 | 26.74 | 163,537 | +0.04(+0.15%) |
Mar 16, 2015 | 26.83 | 27.14 | 25.78 | 26.70 | 278,494 | +0.04(+0.15%) |
Mar 13, 2015 | 26.64 | 26.88 | 26.20 | 26.66 | 132,489 | -0.13(-0.49%) |
Mar 12, 2015 | 27.50 | 27.55 | 26.50 | 26.79 | 122,382 | -0.49(-1.80%) |
Mar 11, 2015 | 27.25 | 27.97 | 26.97 | 27.28 | 216,633 | -0.03(-0.11%) |
Mar 10, 2015 | 26.53 | 28.55 | 26.29 | 27.31 | 151,725 | +0.40(+1.49%) |
Mar 09, 2015 | 28.08 | 28.85 | 26.86 | 26.91 | 99,979 | -1.28(-4.54%) |
Mar 06, 2015 | 29.59 | 29.84 | 28.00 | 28.19 | 250,336 | -1.66(-5.56%) |
Mar 05, 2015 | 29.14 | 29.98 | 28.69 | 29.85 | 161,560 | +0.56(+1.91%) |
Mar 04, 2015 | 29.39 | 29.98 | 27.41 | 29.29 | 338,003 | -0.69(-2.30%) |
Mar 03, 2015 | 31.91 | 31.91 | 29.47 | 29.98 | 521,672 | -2.94(-8.93%) |
Mar 02, 2015 | 31.42 | 33.06 | 31.29 | 32.92 | 149,150 | +1.30(+4.11%) |
Feb 27, 2015 | 32.92 | 32.92 | 31.57 | 31.62 | 147,958 | -1.28(-3.89%) |
Feb 26, 2015 | 33.72 | 34.08 | 32.56 | 32.90 | 123,988 | -0.81(-2.40%) |
Feb 25, 2015 | 34.36 | 34.72 | 33.26 | 33.71 | 124,649 | -0.76(-2.20%) |
Feb 24, 2015 | 33.39 | 34.66 | 33.32 | 34.47 | 200,047 | +1.16(+3.48%) |
Feb 23, 2015 | 36.37 | 36.45 | 32.93 | 33.31 | 303,767 | -3.43(-9.34%) |
Feb 20, 2015 | 37.55 | 38.43 | 36.62 | 36.74 | 206,558 | -0.93(-2.47%) |
Feb 19, 2015 | 37.04 | 37.72 | 36.83 | 37.67 | 172,335 | +0.40(+1.07%) |
Feb 18, 2015 | 36.86 | 37.96 | 36.64 | 37.27 | 78,896 | +0.22(+0.59%) |
Feb 17, 2015 | 36.29 | 37.39 | 35.69 | 37.05 | 103,425 | +0.65(+1.79%) |
Feb 13, 2015 | 34.38 | 36.40 | 36.40 | 36.40 | 188,200 | +2.22(+6.50%) |
Feb 12, 2015 | 33.87 | 34.46 | 33.63 | 34.18 | 147,058 | +0.72(+2.15%) |
Feb 11, 2015 | 33.92 | 34.05 | 33.21 | 33.46 | 85,378 | -0.76(-2.22%) |
Feb 10, 2015 | 34.46 | 34.99 | 33.44 | 34.22 | 134,481 | -0.19(-0.55%) |
Feb 09, 2015 | 35.84 | 36.72 | 34.34 | 34.41 | 172,633 | -2.08(-5.70%) |
Feb 06, 2015 | 37.19 | 38.52 | 36.41 | 36.49 | 186,836 | -0.46(-1.24%) |
Feb 05, 2015 | 35.77 | 37.33 | 35.68 | 36.95 | 122,631 | +1.47(+4.14%) |
Feb 04, 2015 | 38.07 | 38.13 | 35.30 | 35.48 | 241,106 | -3.01(-7.82%) |
Feb 03, 2015 | 37.97 | 39.22 | 36.90 | 38.49 | 300,523 | +1.51(+4.08%) |