Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.69 | 41.00 | 38.30 | 39.62 | 263,965 | -0.94(-2.33%) |
Apr 29, 2015 | 41.82 | 42.13 | 40.31 | 40.56 | 159,496 | -1.26(-3.01%) |
Apr 28, 2015 | 41.44 | 42.20 | 41.25 | 41.82 | 136,847 | +0.63(+1.53%) |
Apr 27, 2015 | 41.95 | 43.33 | 40.81 | 41.19 | 259,257 | -0.69(-1.65%) |
Apr 24, 2015 | 41.38 | 42.57 | 41.32 | 41.88 | 152,450 | +0.57(+1.37%) |
Apr 23, 2015 | 40.88 | 41.82 | 40.63 | 41.32 | 177,630 | +0.63(+1.55%) |
Apr 22, 2015 | 40.12 | 41.76 | 40.00 | 40.69 | 186,156 | +0.88(+2.21%) |
Apr 21, 2015 | 38.99 | 40.12 | 38.42 | 39.81 | 209,426 | +0.94(+2.43%) |
Apr 20, 2015 | 39.18 | 39.56 | 38.49 | 38.86 | 147,801 | -0.06(-0.16%) |
Apr 17, 2015 | 38.17 | 38.99 | 38.05 | 38.93 | 223,632 | +0.63(+1.64%) |
Apr 16, 2015 | 39.05 | 39.37 | 38.24 | 38.30 | 248,260 | -0.50(-1.30%) |
Apr 15, 2015 | 39.56 | 40.25 | 38.24 | 38.80 | 310,839 | -0.57(-1.44%) |
Apr 14, 2015 | 39.62 | 39.81 | 38.87 | 39.37 | 214,543 | -0.06(-0.16%) |
Apr 13, 2015 | 38.93 | 40.06 | 38.43 | 39.43 | 157,021 | +0.94(+2.44%) |
Apr 10, 2015 | 37.18 | 38.93 | 36.93 | 38.49 | 197,875 | +1.63(+4.41%) |
Apr 09, 2015 | 37.24 | 37.43 | 36.30 | 36.86 | 103,271 | -0.25(-0.67%) |
Apr 08, 2015 | 36.74 | 37.80 | 36.74 | 37.11 | 133,621 | +0.38(+1.02%) |
Apr 07, 2015 | 38.80 | 38.80 | 36.61 | 36.74 | 158,539 | -1.75(-4.55%) |
Apr 06, 2015 | 37.24 | 38.62 | 37.16 | 38.49 | 199,505 | +1.38(+3.71%) |
Apr 02, 2015 | 36.68 | 37.11 | 37.11 | 37.11 | 156,278 | +0.44(+1.19%) |
Apr 01, 2015 | 35.74 | 37.15 | 35.67 | 36.68 | 159,136 | +0.75(+2.09%) |
Mar 31, 2015 | 35.55 | 35.92 | 35.05 | 35.92 | 106,910 | +0.13(+0.35%) |
Mar 30, 2015 | 35.67 | 35.92 | 34.80 | 35.80 | 107,201 | +0.25(+0.70%) |
Mar 27, 2015 | 36.30 | 36.30 | 35.05 | 35.55 | 78,831 | -0.69(-1.90%) |
Mar 26, 2015 | 34.49 | 36.30 | 34.49 | 36.24 | 154,306 | +2.07(+6.04%) |
Mar 25, 2015 | 35.42 | 35.67 | 34.11 | 34.17 | 105,046 | -1.00(-2.85%) |
Mar 24, 2015 | 34.49 | 35.17 | 34.30 | 35.17 | 110,286 | +0.81(+2.37%) |
Mar 23, 2015 | 34.49 | 35.17 | 34.36 | 34.36 | 120,956 | +0.25(+0.73%) |
Mar 20, 2015 | 36.49 | 36.61 | 34.05 | 34.11 | 221,718 | -2.07(-5.71%) |
Mar 19, 2015 | 35.99 | 36.86 | 34.61 | 36.18 | 132,638 | +0.25(+0.70%) |
Mar 18, 2015 | 34.80 | 35.99 | 34.42 | 35.92 | 129,123 | +1.06(+3.05%) |
Mar 17, 2015 | 33.86 | 34.92 | 33.73 | 34.86 | 120,779 | +1.13(+3.34%) |
Mar 16, 2015 | 33.98 | 34.02 | 33.23 | 33.73 | 103,522 | -0.19(-0.55%) |
Mar 13, 2015 | 33.80 | 34.11 | 32.86 | 33.92 | 107,986 | +0.19(+0.56%) |
Mar 12, 2015 | 34.42 | 34.55 | 33.48 | 33.73 | 107,231 | -0.38(-1.10%) |
Mar 11, 2015 | 33.42 | 34.42 | 33.23 | 34.11 | 110,150 | +0.88(+2.64%) |
Mar 10, 2015 | 33.36 | 33.67 | 31.61 | 33.23 | 224,943 | -0.63(-1.85%) |
Mar 09, 2015 | 35.05 | 35.36 | 33.61 | 33.86 | 131,131 | -1.19(-3.39%) |
Mar 06, 2015 | 35.24 | 36.18 | 34.92 | 35.05 | 115,079 | +0.13(+0.36%) |
Mar 05, 2015 | 35.24 | 35.99 | 34.74 | 34.92 | 91,367 | -0.31(-0.89%) |
Mar 04, 2015 | 36.61 | 36.61 | 34.80 | 35.24 | 176,694 | -1.38(-3.76%) |
Mar 03, 2015 | 35.86 | 37.11 | 35.49 | 36.61 | 122,019 | +0.44(+1.21%) |
Mar 02, 2015 | 36.61 | 36.93 | 35.05 | 36.18 | 167,228 | -0.44(-1.20%) |
Feb 27, 2015 | 38.55 | 38.55 | 36.55 | 36.61 | 136,433 | -1.25(-3.31%) |
Feb 26, 2015 | 37.43 | 38.12 | 36.43 | 37.87 | 122,475 | +0.56(+1.51%) |
Feb 25, 2015 | 38.12 | 38.37 | 37.02 | 37.30 | 103,405 | -1.00(-2.61%) |
Feb 24, 2015 | 38.99 | 39.12 | 37.80 | 38.30 | 175,648 | -0.56(-1.45%) |
Feb 23, 2015 | 37.36 | 39.30 | 37.18 | 38.87 | 253,947 | +1.56(+4.19%) |
Feb 20, 2015 | 38.74 | 38.74 | 36.68 | 37.30 | 277,976 | -1.00(-2.61%) |
Feb 19, 2015 | 38.87 | 39.43 | 37.11 | 38.30 | 654,707 | +1.94(+5.34%) |
Feb 18, 2015 | 34.67 | 36.43 | 34.49 | 36.36 | 337,305 | +1.82(+5.25%) |
Feb 17, 2015 | 35.24 | 35.24 | 33.92 | 34.55 | 192,583 | +0.13(+0.36%) |
Feb 13, 2015 | 33.92 | 34.42 | 34.42 | 34.42 | 154,664 | +0.63(+1.85%) |
Feb 12, 2015 | 34.67 | 34.86 | 33.61 | 33.80 | 133,263 | -0.44(-1.28%) |
Feb 11, 2015 | 34.17 | 34.67 | 33.61 | 34.24 | 228,875 | +0.06(+0.18%) |
Feb 10, 2015 | 33.55 | 34.24 | 33.05 | 34.17 | 214,684 | +0.75(+2.25%) |
Feb 09, 2015 | 34.74 | 34.99 | 33.11 | 33.42 | 216,681 | -1.19(-3.44%) |
Feb 06, 2015 | 34.55 | 35.17 | 34.24 | 34.61 | 263,772 | +0.25(+0.73%) |
Feb 05, 2015 | 33.61 | 34.80 | 33.55 | 34.36 | 218,510 | +1.00(+3.00%) |
Feb 04, 2015 | 32.42 | 34.05 | 32.30 | 33.36 | 155,359 | +0.69(+2.11%) |
Feb 03, 2015 | 33.17 | 34.11 | 32.48 | 32.67 | 197,515 | -0.63(-1.88%) |