Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.02 | 29.47 | 27.52 | 28.12 | 6,344,800 | -1.14(-3.90%) |
Apr 29, 2015 | 29.38 | 29.66 | 28.82 | 29.26 | 3,422,922 | -0.31(-1.05%) |
Apr 28, 2015 | 29.62 | 30.36 | 27.92 | 29.57 | 5,540,574 | +0.02(+0.07%) |
Apr 27, 2015 | 31.97 | 32.00 | 29.40 | 29.55 | 6,293,281 | -2.20(-6.93%) |
Apr 24, 2015 | 30.80 | 31.78 | 30.78 | 31.75 | 6,280,376 | +0.97(+3.15%) |
Apr 23, 2015 | 30.76 | 30.98 | 29.78 | 30.78 | 2,959,281 | -0.18(-0.58%) |
Apr 22, 2015 | 31.00 | 31.49 | 30.52 | 30.96 | 2,777,551 | +0.10(+0.32%) |
Apr 21, 2015 | 31.98 | 32.15 | 30.75 | 30.86 | 5,354,334 | -0.78(-2.45%) |
Apr 20, 2015 | 31.07 | 31.75 | 30.20 | 31.64 | 3,854,001 | +0.82(+2.66%) |
Apr 17, 2015 | 30.91 | 31.87 | 30.12 | 30.82 | 9,962,227 | -0.15(-0.50%) |
Apr 16, 2015 | 29.01 | 30.99 | 28.83 | 30.97 | 17,058,434 | +1.47(+4.98%) |
Apr 15, 2015 | 28.60 | 30.15 | 28.33 | 29.50 | 7,542,563 | +1.85(+6.69%) |
Apr 14, 2015 | 28.15 | 28.82 | 27.25 | 27.65 | 3,618,970 | -0.84(-2.95%) |
Apr 13, 2015 | 28.60 | 28.90 | 28.00 | 28.49 | 2,307,516 | +0.01(+0.04%) |
Apr 10, 2015 | 28.49 | 28.90 | 27.87 | 28.48 | 5,821,058 | +1.16(+4.25%) |
Apr 09, 2015 | 27.45 | 27.89 | 27.01 | 27.32 | 3,047,209 | -0.11(-0.38%) |
Apr 08, 2015 | 26.38 | 27.63 | 26.35 | 27.43 | 2,868,763 | +1.09(+4.12%) |
Apr 07, 2015 | 25.64 | 27.01 | 25.62 | 26.34 | 3,053,645 | +0.75(+2.91%) |
Apr 06, 2015 | 25.76 | 26.06 | 25.57 | 25.59 | 2,099,393 | -0.38(-1.44%) |
Apr 02, 2015 | 26.14 | 25.97 | 25.97 | 25.97 | 2,017,600 | -0.04(-0.15%) |
Apr 01, 2015 | 25.99 | 26.36 | 25.26 | 26.01 | 4,348,841 | +0.04(+0.15%) |
Mar 31, 2015 | 26.16 | 26.46 | 25.63 | 25.97 | 6,545,490 | +0.19(+0.74%) |
Mar 30, 2015 | 25.21 | 25.95 | 24.55 | 25.78 | 13,777,231 | +3.97(+18.20%) |
Mar 27, 2015 | 21.20 | 21.92 | 21.20 | 21.81 | 2,685,644 | +0.69(+3.27%) |
Mar 26, 2015 | 20.04 | 21.54 | 19.68 | 21.12 | 3,046,669 | +0.53(+2.55%) |
Mar 25, 2015 | 22.12 | 22.35 | 20.47 | 20.59 | 3,234,639 | -1.43(-6.47%) |
Mar 24, 2015 | 22.08 | 22.46 | 21.89 | 22.02 | 1,591,036 | -0.12(-0.54%) |
Mar 23, 2015 | 22.62 | 22.65 | 21.70 | 22.14 | 1,979,685 | -0.63(-2.77%) |
Mar 20, 2015 | 23.23 | 23.45 | 22.57 | 22.77 | 5,601,683 | -0.30(-1.30%) |
Mar 19, 2015 | 22.98 | 23.37 | 22.87 | 23.07 | 2,615,050 | +0.15(+0.65%) |
Mar 18, 2015 | 22.50 | 23.15 | 22.32 | 22.92 | 2,382,353 | +0.43(+1.91%) |
Mar 17, 2015 | 22.08 | 22.50 | 21.86 | 22.49 | 2,640,748 | +0.31(+1.40%) |
Mar 16, 2015 | 22.56 | 22.66 | 22.11 | 22.18 | 2,672,394 | -0.29(-1.29%) |
Mar 13, 2015 | 21.99 | 22.64 | 21.90 | 22.47 | 2,789,119 | +0.02(+0.07%) |
Mar 12, 2015 | 22.87 | 22.98 | 22.36 | 22.45 | 2,423,967 | -0.29(-1.25%) |
Mar 11, 2015 | 22.16 | 22.95 | 22.11 | 22.74 | 4,195,083 | +0.70(+3.18%) |
Mar 10, 2015 | 21.83 | 22.47 | 21.35 | 22.04 | 4,385,703 | +0.14(+0.64%) |
Mar 09, 2015 | 21.90 | 22.42 | 21.63 | 21.90 | 3,521,381 | -0.01(-0.02%) |
Mar 06, 2015 | 21.41 | 22.30 | 21.18 | 21.91 | 7,346,471 | +1.07(+5.11%) |
Mar 05, 2015 | 21.00 | 21.10 | 20.45 | 20.84 | 5,219,666 | -0.33(-1.56%) |
Mar 04, 2015 | 20.65 | 21.23 | 20.96 | 21.17 | 2,618,397 | +0.21(+0.98%) |
Mar 03, 2015 | 20.53 | 21.06 | 20.30 | 20.96 | 2,615,084 | +0.45(+2.22%) |
Mar 02, 2015 | 20.50 | 20.79 | 19.71 | 20.51 | 4,400,009 | -0.02(-0.10%) |
Feb 27, 2015 | 20.00 | 21.45 | 19.90 | 20.53 | 10,690,594 | +1.46(+7.66%) |
Feb 26, 2015 | 18.75 | 19.32 | 18.56 | 19.07 | 2,939,247 | +0.41(+2.20%) |
Feb 25, 2015 | 18.51 | 18.87 | 18.25 | 18.66 | 1,318,630 | +0.15(+0.81%) |
Feb 24, 2015 | 18.92 | 18.98 | 18.47 | 18.51 | 2,086,905 | -0.06(-0.32%) |
Feb 23, 2015 | 18.65 | 18.90 | 18.33 | 18.57 | 1,466,858 | +0.04(+0.22%) |
Feb 20, 2015 | 17.15 | 18.95 | 17.00 | 18.53 | 4,469,895 | +1.38(+8.05%) |
Feb 19, 2015 | 17.12 | 17.19 | 16.93 | 17.15 | 1,059,313 | +0.01(+0.06%) |
Feb 18, 2015 | 17.14 | 17.18 | 16.84 | 17.14 | 1,081,514 | -0.02(-0.12%) |
Feb 17, 2015 | 16.78 | 17.30 | 16.78 | 17.16 | 1,506,237 | +0.32(+1.90%) |
Feb 13, 2015 | 17.50 | 16.84 | 16.84 | 16.84 | 2,551,900 | -0.41(-2.38%) |
Feb 12, 2015 | 16.66 | 17.45 | 16.60 | 17.25 | 2,372,229 | +0.68(+4.10%) |
Feb 11, 2015 | 16.43 | 16.78 | 16.43 | 16.57 | 1,426,887 | +0.08(+0.49%) |
Feb 10, 2015 | 16.69 | 16.69 | 16.31 | 16.49 | 1,205,782 | +0.18(+1.10%) |
Feb 09, 2015 | 15.83 | 16.45 | 15.67 | 16.31 | 1,197,398 | +0.37(+2.32%) |
Feb 06, 2015 | 16.10 | 16.26 | 15.80 | 15.94 | 1,588,481 | -0.20(-1.24%) |
Feb 05, 2015 | 15.59 | 16.24 | 15.50 | 16.14 | 1,817,463 | +0.60(+3.86%) |
Feb 04, 2015 | 15.30 | 15.66 | 14.64 | 15.54 | 2,866,753 | +0.09(+0.58%) |
Feb 03, 2015 | 15.80 | 15.99 | 14.90 | 15.45 | 2,005,484 | -0.30(-1.90%) |