Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.29 | 33.29 | 31.90 | 32.76 | 191,694 | -0.43(-1.29%) |
Apr 29, 2015 | 33.76 | 34.00 | 33.04 | 33.18 | 117,589 | -0.64(-1.90%) |
Apr 28, 2015 | 33.51 | 33.93 | 33.26 | 33.83 | 149,599 | +0.43(+1.28%) |
Apr 27, 2015 | 34.15 | 34.15 | 33.26 | 33.40 | 167,974 | -0.46(-1.37%) |
Apr 24, 2015 | 32.90 | 34.18 | 32.85 | 33.86 | 209,231 | +0.96(+2.93%) |
Apr 23, 2015 | 32.43 | 33.58 | 32.36 | 32.90 | 186,489 | +0.11(+0.33%) |
Apr 22, 2015 | 33.29 | 33.68 | 32.72 | 32.79 | 209,815 | -0.64(-1.92%) |
Apr 21, 2015 | 32.76 | 33.65 | 32.76 | 33.43 | 296,995 | +0.68(+2.07%) |
Apr 20, 2015 | 32.36 | 33.11 | 32.11 | 32.76 | 164,367 | +0.46(+1.44%) |
Apr 17, 2015 | 31.86 | 32.33 | 31.83 | 32.29 | 178,814 | +0.21(+0.67%) |
Apr 16, 2015 | 32.65 | 32.86 | 31.86 | 32.08 | 282,213 | -0.61(-1.86%) |
Apr 15, 2015 | 31.90 | 33.11 | 31.83 | 32.68 | 430,926 | +1.03(+3.27%) |
Apr 14, 2015 | 32.11 | 32.15 | 31.40 | 31.65 | 181,189 | -0.25(-0.78%) |
Apr 13, 2015 | 32.11 | 32.15 | 31.74 | 31.90 | 207,542 | +0.11(+0.34%) |
Apr 10, 2015 | 31.51 | 32.11 | 31.33 | 31.79 | 121,198 | +0.43(+1.37%) |
Apr 09, 2015 | 31.11 | 31.69 | 31.04 | 31.36 | 109,410 | +0.39(+1.27%) |
Apr 08, 2015 | 31.08 | 31.83 | 30.54 | 30.97 | 160,065 | +0.04(+0.12%) |
Apr 07, 2015 | 31.47 | 31.86 | 30.79 | 30.94 | 220,766 | -1.21(-3.77%) |
Apr 06, 2015 | 30.83 | 32.19 | 30.01 | 32.15 | 272,529 | +1.36(+4.40%) |
Apr 02, 2015 | 30.01 | 30.79 | 30.79 | 30.79 | 166,050 | +0.79(+2.62%) |
Apr 01, 2015 | 29.37 | 30.15 | 29.22 | 30.01 | 174,070 | +0.82(+2.81%) |
Mar 31, 2015 | 29.12 | 29.44 | 28.62 | 29.19 | 128,678 | +0.00(+0.00%) |
Mar 30, 2015 | 29.62 | 29.72 | 28.44 | 29.19 | 169,412 | -0.14(-0.49%) |
Mar 27, 2015 | 28.62 | 29.51 | 28.40 | 29.33 | 150,419 | +0.68(+2.37%) |
Mar 26, 2015 | 29.29 | 30.19 | 28.65 | 28.65 | 204,289 | -0.61(-2.07%) |
Mar 25, 2015 | 29.08 | 29.33 | 28.40 | 29.26 | 159,161 | +0.29(+0.99%) |
Mar 24, 2015 | 27.90 | 29.62 | 27.83 | 28.97 | 323,955 | +1.18(+4.24%) |
Mar 23, 2015 | 27.97 | 28.19 | 27.65 | 27.80 | 247,501 | -0.04(-0.13%) |
Mar 20, 2015 | 28.08 | 28.33 | 27.69 | 27.83 | 263,413 | -0.11(-0.38%) |
Mar 19, 2015 | 27.80 | 28.55 | 27.01 | 27.94 | 197,004 | +0.82(+3.03%) |
Mar 18, 2015 | 27.12 | 27.26 | 26.51 | 27.12 | 142,865 | +0.21(+0.80%) |
Mar 17, 2015 | 26.58 | 27.05 | 26.23 | 26.90 | 65,754 | +0.54(+2.03%) |
Mar 16, 2015 | 25.91 | 26.48 | 25.55 | 26.37 | 67,882 | +0.39(+1.51%) |
Mar 13, 2015 | 26.23 | 26.37 | 25.23 | 25.98 | 80,832 | -0.32(-1.22%) |
Mar 12, 2015 | 26.12 | 26.58 | 26.08 | 26.30 | 60,196 | +0.29(+1.10%) |
Mar 11, 2015 | 24.98 | 26.08 | 24.98 | 26.01 | 85,012 | +1.03(+4.14%) |
Mar 10, 2015 | 24.98 | 25.37 | 24.73 | 24.98 | 113,607 | -0.21(-0.85%) |
Mar 09, 2015 | 25.41 | 25.44 | 25.16 | 25.19 | 68,152 | -0.18(-0.70%) |
Mar 06, 2015 | 25.44 | 25.55 | 25.08 | 25.37 | 80,912 | -0.11(-0.42%) |
Mar 05, 2015 | 26.19 | 26.26 | 25.48 | 25.48 | 61,160 | -0.64(-2.46%) |
Mar 04, 2015 | 26.08 | 26.37 | 26.23 | 26.12 | 49,774 | -0.11(-0.41%) |
Mar 03, 2015 | 26.80 | 27.08 | 26.19 | 26.23 | 76,571 | -0.43(-1.61%) |
Mar 02, 2015 | 26.62 | 27.06 | 26.58 | 26.65 | 62,710 | -0.11(-0.40%) |
Feb 27, 2015 | 27.12 | 27.12 | 26.76 | 26.76 | 52,833 | -0.21(-0.79%) |
Feb 26, 2015 | 27.08 | 27.39 | 26.69 | 26.98 | 147,235 | -0.07(-0.26%) |
Feb 25, 2015 | 26.73 | 27.51 | 26.65 | 27.05 | 68,016 | +0.25(+0.93%) |
Feb 24, 2015 | 27.01 | 27.08 | 26.69 | 26.80 | 129,801 | -0.14(-0.53%) |
Feb 23, 2015 | 26.40 | 27.15 | 26.40 | 26.94 | 256,574 | +0.57(+2.17%) |
Feb 20, 2015 | 27.05 | 27.08 | 26.23 | 26.37 | 102,487 | -0.14(-0.54%) |
Feb 19, 2015 | 26.65 | 27.19 | 26.51 | 26.51 | 64,306 | -0.25(-0.93%) |
Feb 18, 2015 | 26.58 | 27.15 | 26.58 | 26.76 | 66,286 | +0.14(+0.54%) |
Feb 17, 2015 | 25.94 | 27.23 | 25.87 | 26.62 | 153,024 | +0.86(+3.32%) |
Feb 13, 2015 | 25.76 | 25.76 | 25.76 | 25.76 | 53,332 | +0.29(+1.12%) |
Feb 12, 2015 | 25.01 | 25.76 | 25.01 | 25.48 | 67,627 | +0.46(+1.85%) |
Feb 11, 2015 | 24.62 | 25.16 | 24.30 | 25.01 | 81,758 | +0.36(+1.45%) |
Feb 10, 2015 | 24.69 | 25.12 | 24.16 | 24.66 | 142,424 | +0.00(+0.00%) |
Feb 09, 2015 | 25.15 | 25.40 | 24.62 | 24.66 | 83,068 | -0.42(-1.69%) |
Feb 06, 2015 | 25.36 | 25.56 | 24.90 | 25.08 | 136,802 | -0.25(-0.98%) |
Feb 05, 2015 | 25.43 | 25.75 | 25.33 | 25.33 | 94,588 | +0.04(+0.14%) |
Feb 04, 2015 | 25.01 | 25.65 | 24.87 | 25.29 | 121,315 | +0.28(+1.13%) |
Feb 03, 2015 | 25.05 | 25.77 | 24.90 | 25.01 | 103,472 | +0.21(+0.86%) |