Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.07 | 10.13 | 9.545 | 9.640 | 1,981,423 | -0.44(-4.37%) |
Apr 29, 2015 | 11.01 | 11.07 | 10.05 | 10.08 | 1,940,753 | -0.92(-8.36%) |
Apr 28, 2015 | 10.87 | 11.24 | 9.640 | 11.00 | 4,567,825 | +0.30(+2.80%) |
Apr 27, 2015 | 12.54 | 12.85 | 10.52 | 10.70 | 5,644,248 | -2.17(-16.86%) |
Apr 24, 2015 | 15.90 | 16.05 | 12.79 | 12.87 | 14,668,307 | -22.52(-63.63%) |
Apr 23, 2015 | 34.31 | 35.60 | 34.17 | 35.39 | 2,458,700 | +0.97(+2.82%) |
Apr 22, 2015 | 35.00 | 35.46 | 33.75 | 34.42 | 297,971 | -0.70(-1.99%) |
Apr 21, 2015 | 35.03 | 35.55 | 34.29 | 35.12 | 385,258 | +0.14(+0.40%) |
Apr 20, 2015 | 34.42 | 35.02 | 33.80 | 34.98 | 532,383 | +0.83(+2.43%) |
Apr 17, 2015 | 34.12 | 34.95 | 33.53 | 34.15 | 481,068 | -0.18(-0.52%) |
Apr 16, 2015 | 33.72 | 34.53 | 33.20 | 34.33 | 485,190 | +1.31(+3.97%) |
Apr 15, 2015 | 34.47 | 34.50 | 32.94 | 33.02 | 582,309 | -0.97(-2.85%) |
Apr 14, 2015 | 35.00 | 35.89 | 33.79 | 33.99 | 697,235 | -0.98(-2.80%) |
Apr 13, 2015 | 32.45 | 35.56 | 32.29 | 34.97 | 916,812 | +2.67(+8.27%) |
Apr 10, 2015 | 32.39 | 32.39 | 31.88 | 32.30 | 278,376 | +0.14(+0.44%) |
Apr 09, 2015 | 32.10 | 32.40 | 31.49 | 32.16 | 213,487 | +0.13(+0.41%) |
Apr 08, 2015 | 31.64 | 32.30 | 31.64 | 32.03 | 248,903 | +0.52(+1.65%) |
Apr 07, 2015 | 31.48 | 32.02 | 31.15 | 31.51 | 348,134 | +0.35(+1.12%) |
Apr 06, 2015 | 30.88 | 31.43 | 30.56 | 31.16 | 209,526 | +0.27(+0.87%) |
Apr 02, 2015 | 30.72 | 30.89 | 30.89 | 30.89 | 409,800 | -0.35(-1.12%) |
Apr 01, 2015 | 31.45 | 31.95 | 30.18 | 31.24 | 336,821 | -0.10(-0.32%) |
Mar 31, 2015 | 31.29 | 32.06 | 31.08 | 31.34 | 443,763 | +0.07(+0.22%) |
Mar 30, 2015 | 30.97 | 32.00 | 30.53 | 31.27 | 528,252 | +0.38(+1.23%) |
Mar 27, 2015 | 30.39 | 31.22 | 30.13 | 30.89 | 134,495 | +0.42(+1.38%) |
Mar 26, 2015 | 29.44 | 30.87 | 28.60 | 30.47 | 480,025 | +0.54(+1.80%) |
Mar 25, 2015 | 31.73 | 31.77 | 29.72 | 29.93 | 371,900 | -1.15(-3.70%) |
Mar 24, 2015 | 31.38 | 31.88 | 30.75 | 31.08 | 360,914 | -0.33(-1.05%) |
Mar 23, 2015 | 31.14 | 31.74 | 30.90 | 31.41 | 346,279 | -0.04(-0.13%) |
Mar 20, 2015 | 30.93 | 31.60 | 30.81 | 31.45 | 1,982,986 | +0.84(+2.74%) |
Mar 19, 2015 | 29.86 | 30.65 | 29.76 | 30.61 | 588,484 | +0.86(+2.89%) |
Mar 18, 2015 | 29.50 | 29.83 | 29.00 | 29.75 | 463,950 | +0.30(+1.02%) |
Mar 17, 2015 | 29.25 | 29.58 | 29.13 | 29.45 | 427,339 | +0.06(+0.20%) |
Mar 16, 2015 | 29.57 | 29.66 | 29.04 | 29.39 | 399,633 | +0.24(+0.82%) |
Mar 13, 2015 | 29.04 | 29.46 | 28.70 | 29.15 | 226,807 | +0.21(+0.73%) |
Mar 12, 2015 | 28.93 | 29.12 | 28.56 | 28.94 | 290,822 | +0.20(+0.70%) |
Mar 11, 2015 | 28.55 | 28.94 | 28.29 | 28.74 | 341,508 | +0.22(+0.77%) |
Mar 10, 2015 | 28.08 | 28.69 | 27.89 | 28.52 | 225,795 | +0.12(+0.42%) |
Mar 09, 2015 | 28.26 | 28.67 | 27.16 | 28.40 | 260,321 | +0.11(+0.39%) |
Mar 06, 2015 | 28.87 | 29.24 | 27.62 | 28.29 | 208,171 | -0.63(-2.18%) |
Mar 05, 2015 | 29.04 | 29.43 | 28.76 | 28.92 | 241,704 | +0.12(+0.42%) |
Mar 04, 2015 | 28.38 | 29.18 | 28.06 | 28.80 | 425,315 | +0.20(+0.70%) |
Mar 03, 2015 | 28.81 | 29.46 | 28.39 | 28.60 | 339,870 | -0.33(-1.14%) |
Mar 02, 2015 | 28.19 | 29.13 | 28.19 | 28.93 | 567,192 | +0.81(+2.88%) |
Feb 27, 2015 | 28.74 | 28.80 | 28.07 | 28.12 | 305,746 | -0.49(-1.71%) |
Feb 26, 2015 | 28.10 | 28.70 | 28.04 | 28.61 | 291,742 | +0.58(+2.07%) |
Feb 25, 2015 | 28.69 | 28.92 | 27.98 | 28.03 | 359,974 | -0.76(-2.64%) |
Feb 24, 2015 | 28.14 | 29.20 | 28.14 | 28.79 | 472,486 | -0.05(-0.17%) |
Feb 23, 2015 | 27.52 | 29.05 | 27.52 | 28.84 | 543,217 | +1.13(+4.08%) |
Feb 20, 2015 | 28.22 | 28.39 | 27.44 | 27.71 | 251,385 | -0.51(-1.81%) |
Feb 19, 2015 | 28.89 | 29.02 | 28.11 | 28.22 | 82,912 | -0.60(-2.08%) |
Feb 18, 2015 | 28.53 | 29.50 | 28.24 | 28.82 | 538,921 | +0.78(+2.78%) |
Feb 17, 2015 | 28.05 | 28.43 | 27.82 | 28.04 | 163,035 | +0.13(+0.47%) |
Feb 13, 2015 | 28.01 | 27.91 | 27.91 | 27.91 | 172,300 | +0.14(+0.50%) |
Feb 12, 2015 | 27.58 | 27.95 | 27.09 | 27.77 | 174,302 | +0.50(+1.83%) |
Feb 11, 2015 | 27.80 | 28.17 | 26.73 | 27.27 | 95,385 | -0.47(-1.69%) |
Feb 10, 2015 | 26.29 | 27.83 | 26.29 | 27.74 | 186,071 | +1.66(+6.37%) |
Feb 09, 2015 | 26.06 | 26.45 | 25.57 | 26.08 | 213,175 | +0.02(+0.08%) |
Feb 06, 2015 | 25.08 | 26.59 | 24.53 | 26.06 | 217,881 | +1.53(+6.24%) |
Feb 05, 2015 | 25.56 | 25.83 | 24.29 | 24.53 | 456,327 | -0.87(-3.43%) |
Feb 04, 2015 | 25.92 | 26.00 | 25.13 | 25.40 | 285,335 | -0.51(-1.97%) |
Feb 03, 2015 | 27.13 | 27.21 | 24.77 | 25.91 | 377,178 | -0.85(-3.18%) |