Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.40 | 34.46 | 32.78 | 33.27 | 11,691 | -0.93(-2.73%) |
Apr 29, 2015 | 33.65 | 34.21 | 33.34 | 34.21 | 24,612 | +0.50(+1.48%) |
Apr 28, 2015 | 33.40 | 33.96 | 32.96 | 33.71 | 1,602 | +0.12(+0.37%) |
Apr 27, 2015 | 33.71 | 34.08 | 33.34 | 33.59 | 3,605 | -0.44(-1.28%) |
Apr 24, 2015 | 33.40 | 34.19 | 33.40 | 34.02 | 8,774 | +0.81(+2.44%) |
Apr 23, 2015 | 33.77 | 34.08 | 33.21 | 33.21 | 5,645 | -0.75(-2.20%) |
Apr 22, 2015 | 34.89 | 35.02 | 33.77 | 33.96 | 9,602 | -0.93(-2.68%) |
Apr 21, 2015 | 34.64 | 35.21 | 34.21 | 34.89 | 16,160 | +0.19(+0.54%) |
Apr 20, 2015 | 32.40 | 34.71 | 32.40 | 34.71 | 11,262 | +2.12(+6.50%) |
Apr 17, 2015 | 32.84 | 33.15 | 31.28 | 32.59 | 5,596 | -0.06(-0.19%) |
Apr 16, 2015 | 32.65 | 33.34 | 32.46 | 32.65 | 3,062 | -0.06(-0.19%) |
Apr 15, 2015 | 32.53 | 32.71 | 32.34 | 32.71 | 2,557 | +0.06(+0.19%) |
Apr 14, 2015 | 33.02 | 33.02 | 32.28 | 32.65 | 3,858 | -0.31(-0.95%) |
Apr 13, 2015 | 32.78 | 33.21 | 31.65 | 32.96 | 16,799 | +0.37(+1.15%) |
Apr 10, 2015 | 32.65 | 33.02 | 31.78 | 32.59 | 8,591 | +0.50(+1.55%) |
Apr 09, 2015 | 32.78 | 33.21 | 32.09 | 32.09 | 2,090 | -1.00(-3.01%) |
Apr 08, 2015 | 31.53 | 33.09 | 31.53 | 33.09 | 10,367 | +1.31(+4.12%) |
Apr 07, 2015 | 32.46 | 32.84 | 31.34 | 31.78 | 7,818 | -0.81(-2.49%) |
Apr 06, 2015 | 33.15 | 33.40 | 32.15 | 32.59 | 8,394 | -0.50(-1.51%) |
Apr 02, 2015 | 33.71 | 33.09 | 33.09 | 33.09 | 5,857 | -0.62(-1.85%) |
Apr 01, 2015 | 33.96 | 34.08 | 32.53 | 33.71 | 8,160 | -0.06(-0.18%) |
Mar 31, 2015 | 33.52 | 34.27 | 32.96 | 33.77 | 3,018 | +0.12(+0.37%) |
Mar 30, 2015 | 33.77 | 34.15 | 33.15 | 33.65 | 2,765 | +0.00(+0.00%) |
Mar 27, 2015 | 33.77 | 34.52 | 33.09 | 33.65 | 2,228 | -0.12(-0.37%) |
Mar 26, 2015 | 32.65 | 33.96 | 32.65 | 33.77 | 15,990 | +1.12(+3.44%) |
Mar 25, 2015 | 33.96 | 33.96 | 32.34 | 32.65 | 3,206 | -1.18(-3.50%) |
Mar 24, 2015 | 33.02 | 34.15 | 32.71 | 33.83 | 3,075 | +0.75(+2.26%) |
Mar 23, 2015 | 33.40 | 33.65 | 32.71 | 33.09 | 8,455 | -0.19(-0.56%) |
Mar 20, 2015 | 33.15 | 33.65 | 32.96 | 33.27 | 9,834 | +0.12(+0.38%) |
Mar 19, 2015 | 33.09 | 33.15 | 32.40 | 33.15 | 3,184 | +0.06(+0.19%) |
Mar 18, 2015 | 33.21 | 33.21 | 32.46 | 33.09 | 2,184 | -0.25(-0.75%) |
Mar 17, 2015 | 32.90 | 33.34 | 31.84 | 33.34 | 3,349 | +0.31(+0.94%) |
Mar 16, 2015 | 31.34 | 33.34 | 31.34 | 33.02 | 8,179 | +1.00(+3.11%) |
Mar 13, 2015 | 30.97 | 32.15 | 30.91 | 32.03 | 7,032 | +0.93(+3.01%) |
Mar 12, 2015 | 32.15 | 32.46 | 30.38 | 31.09 | 8,335 | -1.00(-3.11%) |
Mar 11, 2015 | 32.40 | 32.65 | 31.84 | 32.09 | 2,113 | +0.25(+0.78%) |
Mar 10, 2015 | 33.21 | 33.21 | 31.09 | 31.84 | 6,020 | -1.37(-4.13%) |
Mar 09, 2015 | 33.27 | 33.64 | 32.71 | 33.21 | 6,948 | -0.31(-0.93%) |
Mar 06, 2015 | 34.21 | 34.27 | 32.71 | 33.52 | 3,226 | -0.56(-1.65%) |
Mar 05, 2015 | 34.89 | 34.96 | 34.02 | 34.08 | 10,696 | -1.06(-3.01%) |
Mar 04, 2015 | 33.71 | 35.16 | 32.90 | 35.14 | 33,107 | +1.37(+4.06%) |
Mar 03, 2015 | 33.71 | 34.27 | 34.08 | 33.77 | 8,066 | -0.31(-0.91%) |
Mar 02, 2015 | 33.21 | 34.27 | 32.78 | 34.08 | 7,826 | +0.56(+1.67%) |
Feb 27, 2015 | 33.52 | 33.71 | 32.40 | 33.52 | 7,869 | +0.06(+0.19%) |
Feb 26, 2015 | 33.15 | 33.96 | 32.90 | 33.46 | 11,880 | +0.12(+0.37%) |
Feb 25, 2015 | 33.02 | 33.65 | 32.03 | 33.34 | 2,299 | -0.06(-0.19%) |
Feb 24, 2015 | 33.09 | 33.52 | 32.65 | 33.40 | 4,318 | +0.75(+2.29%) |
Feb 23, 2015 | 33.09 | 33.09 | 31.84 | 32.65 | 14,039 | -0.75(-2.24%) |
Feb 20, 2015 | 33.40 | 33.96 | 32.84 | 33.40 | 6,926 | +0.00(+0.00%) |
Feb 19, 2015 | 33.52 | 33.77 | 33.02 | 33.40 | 4,673 | +0.06(+0.19%) |
Feb 18, 2015 | 33.71 | 33.83 | 33.27 | 33.34 | 5,115 | -0.37(-1.11%) |
Feb 17, 2015 | 33.59 | 33.90 | 33.09 | 33.71 | 7,417 | +0.25(+0.75%) |
Feb 13, 2015 | 32.96 | 33.46 | 33.46 | 33.46 | 32,418 | +1.00(+3.07%) |
Feb 12, 2015 | 32.46 | 33.06 | 32.40 | 32.46 | 18,599 | +0.19(+0.58%) |
Feb 11, 2015 | 32.53 | 32.71 | 31.84 | 32.28 | 14,196 | -0.44(-1.33%) |
Feb 10, 2015 | 33.02 | 33.27 | 32.09 | 32.71 | 15,984 | -0.37(-1.13%) |
Feb 09, 2015 | 30.84 | 33.09 | 30.84 | 33.09 | 36,301 | +2.24(+7.27%) |
Feb 06, 2015 | 28.54 | 31.16 | 28.48 | 30.84 | 18,080 | +1.81(+6.22%) |
Feb 05, 2015 | 28.73 | 29.16 | 28.66 | 29.04 | 4,820 | +0.00(+0.00%) |
Feb 04, 2015 | 28.60 | 29.54 | 28.60 | 29.04 | 6,304 | +0.06(+0.22%) |
Feb 03, 2015 | 29.47 | 30.28 | 28.73 | 28.97 | 4,232 | -0.56(-1.90%) |