Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.92 | 35.52 | 32.40 | 35.52 | 9,929 | +1.60(+4.72%) |
Apr 29, 2015 | 34.44 | 35.84 | 33.40 | 33.92 | 28,065 | -0.92(-2.64%) |
Apr 28, 2015 | 36.12 | 36.12 | 34.00 | 34.84 | 6,586 | -1.40(-3.86%) |
Apr 27, 2015 | 36.00 | 36.24 | 33.65 | 36.24 | 13,151 | +0.24(+0.67%) |
Apr 24, 2015 | 35.87 | 36.84 | 35.68 | 36.00 | 20,474 | -0.16(-0.44%) |
Apr 23, 2015 | 36.36 | 36.36 | 35.44 | 36.16 | 4,255 | +0.20(+0.56%) |
Apr 22, 2015 | 38.40 | 39.60 | 35.40 | 35.96 | 20,114 | -2.72(-7.03%) |
Apr 21, 2015 | 38.20 | 38.68 | 37.60 | 38.68 | 26,284 | +0.32(+0.83%) |
Apr 20, 2015 | 37.28 | 39.00 | 37.16 | 38.36 | 17,607 | +1.40(+3.79%) |
Apr 17, 2015 | 36.12 | 37.12 | 35.52 | 36.96 | 94,359 | +0.32(+0.87%) |
Apr 16, 2015 | 36.76 | 37.72 | 36.64 | 36.64 | 3,680 | +0.24(+0.66%) |
Apr 15, 2015 | 37.36 | 37.90 | 36.20 | 36.40 | 15,521 | -0.56(-1.52%) |
Apr 14, 2015 | 36.08 | 36.96 | 35.52 | 36.96 | 25,171 | +0.92(+2.55%) |
Apr 13, 2015 | 36.00 | 37.64 | 35.92 | 36.04 | 11,308 | -0.22(-0.61%) |
Apr 10, 2015 | 35.84 | 36.68 | 35.80 | 36.26 | 1,334 | +0.37(+1.03%) |
Apr 09, 2015 | 36.44 | 36.44 | 35.65 | 35.89 | 2,166 | -0.43(-1.18%) |
Apr 08, 2015 | 35.52 | 37.92 | 35.52 | 36.32 | 2,996 | +0.76(+2.14%) |
Apr 07, 2015 | 35.96 | 37.08 | 35.52 | 35.56 | 6,300 | -0.20(-0.56%) |
Apr 06, 2015 | 35.84 | 37.40 | 35.52 | 35.76 | 5,285 | -0.60(-1.65%) |
Apr 02, 2015 | 39.80 | 36.36 | 36.36 | 36.36 | 4,800 | +0.77(+2.17%) |
Apr 01, 2015 | 35.44 | 36.12 | 34.80 | 35.59 | 4,900 | -0.37(-1.04%) |
Mar 31, 2015 | 38.11 | 38.47 | 35.52 | 35.96 | 8,456 | -2.16(-5.67%) |
Mar 30, 2015 | 37.04 | 38.12 | 36.92 | 38.12 | 1,660 | +1.32(+3.59%) |
Mar 27, 2015 | 38.44 | 40.28 | 36.76 | 36.80 | 9,460 | -1.00(-2.65%) |
Mar 26, 2015 | 39.52 | 39.52 | 37.20 | 37.80 | 12,813 | -1.80(-4.55%) |
Mar 25, 2015 | 44.00 | 44.00 | 38.84 | 39.60 | 78,482 | -0.16(-0.40%) |
Mar 24, 2015 | 38.80 | 42.00 | 38.36 | 39.76 | 39,185 | +1.16(+3.01%) |
Mar 23, 2015 | 39.20 | 40.08 | 38.40 | 38.60 | 12,417 | -0.60(-1.53%) |
Mar 20, 2015 | 38.12 | 39.20 | 37.88 | 39.20 | 8,635 | +1.66(+4.43%) |
Mar 19, 2015 | 36.88 | 38.88 | 36.88 | 37.54 | 14,471 | +0.62(+1.67%) |
Mar 18, 2015 | 37.12 | 37.47 | 36.72 | 36.92 | 4,172 | +0.16(+0.44%) |
Mar 17, 2015 | 35.88 | 38.00 | 35.12 | 36.76 | 8,739 | +0.72(+2.00%) |
Mar 16, 2015 | 37.00 | 37.87 | 35.86 | 36.04 | 5,278 | -1.00(-2.70%) |
Mar 13, 2015 | 40.60 | 40.60 | 35.56 | 37.04 | 14,013 | -4.60(-11.05%) |
Mar 12, 2015 | 40.00 | 41.64 | 39.68 | 41.64 | 3,206 | +1.64(+4.10%) |
Mar 11, 2015 | 42.40 | 42.40 | 38.92 | 40.00 | 8,574 | -1.92(-4.58%) |
Mar 10, 2015 | 42.36 | 42.36 | 40.00 | 41.92 | 3,114 | -0.44(-1.04%) |
Mar 09, 2015 | 41.84 | 42.76 | 41.84 | 42.36 | 2,579 | +0.48(+1.15%) |
Mar 06, 2015 | 42.00 | 42.40 | 40.48 | 41.88 | 4,212 | +0.08(+0.19%) |
Mar 05, 2015 | 43.40 | 43.40 | 41.20 | 41.80 | 6,707 | -1.64(-3.78%) |
Mar 04, 2015 | 43.60 | 44.16 | 43.28 | 43.44 | 5,454 | +0.56(+1.31%) |
Mar 03, 2015 | 43.76 | 44.00 | 42.12 | 42.88 | 5,295 | -0.88(-2.01%) |
Mar 02, 2015 | 45.20 | 45.20 | 43.72 | 43.76 | 3,407 | -2.08(-4.54%) |
Feb 27, 2015 | 44.60 | 47.12 | 44.00 | 45.84 | 5,755 | +1.36(+3.06%) |
Feb 26, 2015 | 44.76 | 44.92 | 43.72 | 44.48 | 2,813 | -0.16(-0.36%) |
Feb 25, 2015 | 44.92 | 44.92 | 43.72 | 44.64 | 5,391 | -0.28(-0.62%) |
Feb 24, 2015 | 45.36 | 46.16 | 45.36 | 44.92 | 1,850 | -0.44(-0.97%) |
Feb 23, 2015 | 48.00 | 48.00 | 45.36 | 45.36 | 4,046 | -1.24(-2.66%) |
Feb 20, 2015 | 44.48 | 47.44 | 43.56 | 46.60 | 11,070 | +1.96(+4.39%) |
Feb 19, 2015 | 44.00 | 45.40 | 44.00 | 44.64 | 2,865 | +0.68(+1.55%) |
Feb 18, 2015 | 44.16 | 45.00 | 43.36 | 43.96 | 1,544 | +0.28(+0.64%) |
Feb 17, 2015 | 43.84 | 47.80 | 43.64 | 43.68 | 8,771 | -0.08(-0.18%) |
Feb 13, 2015 | 44.36 | 43.76 | 43.76 | 43.76 | 3,500 | -0.24(-0.55%) |
Feb 12, 2015 | 43.56 | 44.92 | 43.04 | 44.00 | 2,816 | +0.08(+0.18%) |
Feb 11, 2015 | 43.28 | 45.00 | 42.56 | 43.92 | 4,883 | +0.40(+0.92%) |
Feb 10, 2015 | 44.40 | 47.88 | 42.60 | 43.52 | 16,530 | -2.44(-5.31%) |
Feb 09, 2015 | 43.84 | 52.20 | 43.84 | 45.96 | 8,185 | +2.04(+4.64%) |
Feb 06, 2015 | 47.24 | 48.00 | 43.60 | 43.92 | 3,152 | -3.88(-8.12%) |
Feb 05, 2015 | 43.28 | 47.80 | 43.20 | 47.80 | 2,714 | +3.88(+8.83%) |
Feb 04, 2015 | 44.48 | 45.40 | 42.84 | 43.92 | 14,157 | -0.64(-1.44%) |
Feb 03, 2015 | 43.68 | 45.36 | 37.36 | 44.56 | 10,293 | +0.16(+0.36%) |