Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.00 | 32.50 | 30.89 | 31.71 | 471,414 | +0.44(+1.41%) |
Apr 29, 2015 | 32.77 | 32.85 | 30.97 | 31.27 | 493,789 | -1.63(-4.95%) |
Apr 28, 2015 | 33.51 | 33.51 | 32.75 | 32.90 | 223,303 | -0.65(-1.94%) |
Apr 27, 2015 | 34.31 | 34.60 | 33.33 | 33.55 | 181,604 | -0.77(-2.24%) |
Apr 24, 2015 | 34.17 | 34.45 | 33.84 | 34.32 | 232,293 | +0.28(+0.82%) |
Apr 23, 2015 | 33.82 | 34.32 | 33.82 | 34.04 | 211,785 | +0.06(+0.18%) |
Apr 22, 2015 | 34.45 | 34.45 | 33.47 | 33.98 | 386,397 | -0.33(-0.96%) |
Apr 21, 2015 | 34.07 | 34.53 | 33.95 | 34.31 | 232,809 | +0.11(+0.32%) |
Apr 20, 2015 | 33.08 | 34.42 | 32.79 | 34.20 | 395,546 | +1.43(+4.36%) |
Apr 17, 2015 | 33.90 | 34.11 | 32.11 | 32.77 | 562,641 | -1.99(-5.72%) |
Apr 16, 2015 | 34.78 | 35.68 | 34.52 | 34.76 | 275,388 | -0.12(-0.34%) |
Apr 15, 2015 | 35.77 | 35.96 | 34.84 | 34.88 | 176,339 | -0.61(-1.72%) |
Apr 14, 2015 | 35.89 | 36.09 | 34.82 | 35.49 | 241,940 | -0.53(-1.47%) |
Apr 13, 2015 | 35.59 | 36.26 | 35.44 | 36.02 | 340,050 | +0.39(+1.09%) |
Apr 10, 2015 | 35.75 | 35.75 | 35.02 | 35.63 | 352,021 | -0.34(-0.95%) |
Apr 09, 2015 | 36.87 | 37.69 | 35.15 | 35.97 | 864,999 | -1.93(-5.09%) |
Apr 08, 2015 | 37.54 | 38.02 | 37.47 | 37.90 | 329,286 | +0.34(+0.91%) |
Apr 07, 2015 | 38.10 | 38.62 | 37.42 | 37.56 | 335,703 | -0.67(-1.75%) |
Apr 06, 2015 | 38.81 | 39.69 | 38.14 | 38.23 | 202,731 | -0.94(-2.40%) |
Apr 02, 2015 | 38.89 | 39.17 | 39.17 | 39.17 | 224,900 | +0.23(+0.59%) |
Apr 01, 2015 | 39.95 | 39.95 | 38.71 | 38.94 | 175,247 | -1.31(-3.25%) |
Mar 31, 2015 | 39.91 | 40.64 | 39.59 | 40.25 | 151,183 | +0.07(+0.17%) |
Mar 30, 2015 | 39.42 | 40.29 | 39.20 | 40.18 | 203,168 | +1.12(+2.87%) |
Mar 27, 2015 | 38.63 | 39.37 | 38.55 | 39.06 | 203,204 | +0.36(+0.93%) |
Mar 26, 2015 | 38.93 | 38.93 | 37.60 | 38.70 | 358,408 | -0.22(-0.57%) |
Mar 25, 2015 | 40.12 | 40.26 | 38.85 | 38.92 | 210,682 | -1.09(-2.72%) |
Mar 24, 2015 | 39.98 | 40.51 | 39.86 | 40.01 | 202,285 | -0.02(-0.05%) |
Mar 23, 2015 | 39.79 | 40.58 | 39.70 | 40.03 | 191,897 | +0.14(+0.35%) |
Mar 20, 2015 | 39.48 | 40.35 | 39.01 | 39.89 | 239,119 | +0.67(+1.71%) |
Mar 19, 2015 | 38.16 | 39.29 | 38.16 | 39.22 | 198,414 | +1.06(+2.78%) |
Mar 18, 2015 | 38.44 | 38.67 | 37.43 | 38.16 | 257,095 | -0.52(-1.34%) |
Mar 17, 2015 | 38.39 | 39.10 | 37.72 | 38.68 | 409,465 | +0.11(+0.29%) |
Mar 16, 2015 | 37.38 | 39.56 | 37.00 | 38.57 | 539,634 | +1.33(+3.57%) |
Mar 13, 2015 | 39.00 | 39.00 | 35.89 | 37.24 | 1,234,124 | -2.72(-6.81%) |
Mar 12, 2015 | 38.57 | 40.20 | 38.57 | 39.96 | 455,365 | +1.68(+4.39%) |
Mar 11, 2015 | 38.39 | 38.94 | 37.95 | 38.28 | 253,708 | +0.08(+0.21%) |
Mar 10, 2015 | 37.22 | 38.41 | 37.18 | 38.20 | 256,882 | +0.75(+2.00%) |
Mar 09, 2015 | 37.37 | 37.72 | 37.17 | 37.45 | 252,016 | +0.18(+0.48%) |
Mar 06, 2015 | 37.55 | 38.10 | 37.16 | 37.27 | 190,960 | -0.51(-1.35%) |
Mar 05, 2015 | 38.08 | 38.47 | 37.42 | 37.78 | 241,847 | -0.30(-0.79%) |
Mar 04, 2015 | 38.05 | 38.57 | 37.81 | 38.08 | 150,289 | -0.10(-0.26%) |
Mar 03, 2015 | 38.03 | 38.49 | 37.66 | 38.18 | 234,936 | +0.18(+0.47%) |
Mar 02, 2015 | 38.86 | 39.36 | 37.83 | 38.00 | 283,023 | -0.82(-2.11%) |
Feb 27, 2015 | 38.72 | 39.57 | 38.46 | 38.82 | 133,320 | -0.02(-0.05%) |
Feb 26, 2015 | 38.11 | 39.33 | 37.83 | 38.84 | 152,792 | +0.64(+1.68%) |
Feb 25, 2015 | 37.86 | 38.39 | 37.32 | 38.20 | 166,760 | +0.29(+0.76%) |
Feb 24, 2015 | 38.01 | 38.37 | 37.68 | 37.91 | 157,776 | +0.04(+0.11%) |
Feb 23, 2015 | 38.81 | 38.98 | 37.58 | 37.87 | 173,324 | -0.90(-2.32%) |
Feb 20, 2015 | 38.83 | 39.06 | 38.69 | 38.77 | 164,755 | +0.09(+0.23%) |
Feb 19, 2015 | 38.87 | 39.20 | 38.63 | 38.68 | 85,101 | -0.26(-0.67%) |
Feb 18, 2015 | 38.77 | 39.18 | 38.45 | 38.94 | 180,365 | -0.11(-0.28%) |
Feb 17, 2015 | 38.74 | 39.13 | 38.31 | 39.05 | 202,796 | +0.21(+0.54%) |
Feb 13, 2015 | 38.73 | 38.84 | 38.84 | 38.84 | 134,200 | +0.14(+0.36%) |
Feb 12, 2015 | 38.61 | 38.82 | 37.70 | 38.70 | 173,453 | +0.21(+0.55%) |
Feb 11, 2015 | 38.56 | 39.01 | 38.22 | 38.49 | 143,903 | -0.09(-0.23%) |
Feb 10, 2015 | 38.37 | 38.82 | 37.81 | 38.58 | 170,123 | +0.56(+1.47%) |
Feb 09, 2015 | 37.97 | 38.54 | 37.45 | 38.02 | 178,403 | -0.08(-0.21%) |
Feb 06, 2015 | 38.17 | 38.53 | 37.60 | 38.10 | 230,596 | +0.04(+0.11%) |
Feb 05, 2015 | 39.98 | 40.25 | 37.92 | 38.06 | 291,012 | -1.06(-2.71%) |
Feb 04, 2015 | 38.22 | 39.44 | 38.17 | 39.12 | 209,801 | +0.64(+1.66%) |
Feb 03, 2015 | 38.44 | 38.88 | 37.95 | 38.48 | 284,592 | +0.15(+0.39%) |