Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.10 | 37.49 | 35.01 | 35.40 | 2,534,719 | -1.72(-4.63%) |
Apr 29, 2015 | 37.41 | 38.01 | 36.76 | 37.12 | 2,122,805 | -0.61(-1.62%) |
Apr 28, 2015 | 35.53 | 37.84 | 35.53 | 37.73 | 3,168,980 | +2.08(+5.83%) |
Apr 27, 2015 | 36.38 | 36.80 | 35.46 | 35.65 | 1,288,497 | -0.71(-1.95%) |
Apr 24, 2015 | 36.49 | 36.96 | 36.06 | 36.36 | 1,164,215 | -0.13(-0.36%) |
Apr 23, 2015 | 36.23 | 36.82 | 36.00 | 36.49 | 1,478,912 | +0.25(+0.69%) |
Apr 22, 2015 | 35.93 | 36.70 | 35.93 | 36.24 | 1,452,455 | +0.39(+1.09%) |
Apr 21, 2015 | 35.44 | 35.99 | 35.28 | 35.85 | 1,316,975 | +0.60(+1.70%) |
Apr 20, 2015 | 35.44 | 35.50 | 34.50 | 35.25 | 1,827,006 | +0.43(+1.23%) |
Apr 17, 2015 | 35.51 | 35.64 | 34.60 | 34.82 | 1,826,588 | -1.17(-3.25%) |
Apr 16, 2015 | 35.74 | 36.48 | 35.42 | 35.99 | 1,820,471 | +0.40(+1.12%) |
Apr 15, 2015 | 35.16 | 35.66 | 34.77 | 35.59 | 1,480,775 | +0.52(+1.48%) |
Apr 14, 2015 | 35.36 | 35.63 | 34.52 | 35.07 | 1,181,607 | -0.15(-0.43%) |
Apr 13, 2015 | 34.74 | 35.60 | 34.70 | 35.22 | 1,713,058 | +0.68(+1.97%) |
Apr 10, 2015 | 34.13 | 34.79 | 34.00 | 34.54 | 1,410,487 | +0.41(+1.20%) |
Apr 09, 2015 | 34.24 | 34.36 | 33.82 | 34.13 | 1,270,973 | +0.01(+0.03%) |
Apr 08, 2015 | 34.00 | 34.67 | 33.98 | 34.12 | 1,493,057 | +0.20(+0.59%) |
Apr 07, 2015 | 34.09 | 34.53 | 33.83 | 33.92 | 1,368,688 | -0.27(-0.79%) |
Apr 06, 2015 | 33.66 | 34.48 | 33.28 | 34.19 | 1,712,409 | +0.30(+0.89%) |
Apr 02, 2015 | 33.74 | 33.89 | 33.89 | 33.89 | 1,448,200 | +0.08(+0.24%) |
Apr 01, 2015 | 33.32 | 34.29 | 33.22 | 33.81 | 1,672,342 | +0.42(+1.26%) |
Mar 31, 2015 | 32.90 | 33.98 | 32.32 | 33.39 | 1,713,672 | +0.27(+0.82%) |
Mar 30, 2015 | 34.72 | 34.82 | 32.81 | 33.12 | 3,062,148 | -1.36(-3.94%) |
Mar 27, 2015 | 34.48 | 34.95 | 33.91 | 34.48 | 1,221,497 | -0.11(-0.32%) |
Mar 26, 2015 | 34.42 | 35.10 | 34.12 | 34.59 | 1,561,608 | -0.21(-0.60%) |
Mar 25, 2015 | 36.04 | 36.09 | 34.15 | 34.80 | 2,927,728 | -1.23(-3.41%) |
Mar 24, 2015 | 35.71 | 36.40 | 35.51 | 36.03 | 2,037,314 | +0.24(+0.67%) |
Mar 23, 2015 | 34.64 | 36.15 | 34.40 | 35.79 | 2,552,228 | +0.91(+2.62%) |
Mar 20, 2015 | 34.75 | 35.25 | 34.16 | 34.88 | 1,808,853 | +0.17(+0.50%) |
Mar 19, 2015 | 34.50 | 35.35 | 34.25 | 34.70 | 2,178,456 | +0.12(+0.35%) |
Mar 18, 2015 | 33.90 | 34.84 | 33.65 | 34.58 | 2,419,950 | +0.35(+1.02%) |
Mar 17, 2015 | 31.32 | 34.44 | 31.32 | 34.23 | 3,707,206 | +2.59(+8.19%) |
Mar 16, 2015 | 31.72 | 31.93 | 30.98 | 31.64 | 1,979,797 | -0.38(-1.19%) |
Mar 13, 2015 | 31.55 | 32.25 | 30.80 | 32.02 | 2,270,626 | -0.03(-0.09%) |
Mar 12, 2015 | 32.00 | 32.45 | 31.60 | 32.05 | 1,594,905 | +0.13(+0.41%) |
Mar 11, 2015 | 31.73 | 32.53 | 31.65 | 31.92 | 2,138,162 | +0.27(+0.85%) |
Mar 10, 2015 | 30.96 | 32.15 | 30.70 | 31.65 | 3,455,632 | -0.66(-2.03%) |
Mar 09, 2015 | 33.53 | 33.80 | 31.38 | 32.30 | 4,737,470 | -1.24(-3.71%) |
Mar 06, 2015 | 35.45 | 35.50 | 33.36 | 33.55 | 7,016,743 | -1.05(-3.03%) |
Mar 05, 2015 | 31.86 | 34.80 | 31.72 | 34.60 | 10,988,880 | +4.42(+14.65%) |
Mar 04, 2015 | 30.40 | 30.34 | 30.00 | 30.18 | 3,086,660 | -0.16(-0.53%) |
Mar 03, 2015 | 30.42 | 30.64 | 30.05 | 30.34 | 1,871,914 | -0.08(-0.26%) |
Mar 02, 2015 | 29.30 | 30.47 | 29.30 | 30.42 | 1,924,126 | +0.80(+2.68%) |
Feb 27, 2015 | 29.32 | 29.75 | 29.25 | 29.62 | 1,076,008 | +0.05(+0.19%) |
Feb 26, 2015 | 29.53 | 29.99 | 29.00 | 29.57 | 1,905,306 | -0.16(-0.54%) |
Feb 25, 2015 | 30.20 | 30.27 | 29.38 | 29.73 | 1,933,835 | -0.24(-0.80%) |
Feb 24, 2015 | 29.89 | 31.08 | 29.75 | 29.97 | 4,542,875 | +1.50(+5.27%) |
Feb 23, 2015 | 28.84 | 28.86 | 28.09 | 28.47 | 1,614,261 | -0.48(-1.66%) |
Feb 20, 2015 | 28.50 | 28.95 | 28.25 | 28.95 | 1,515,104 | +0.56(+1.97%) |
Feb 19, 2015 | 28.27 | 28.81 | 27.61 | 28.39 | 2,613,704 | -0.90(-3.07%) |
Feb 18, 2015 | 29.80 | 29.91 | 29.06 | 29.29 | 1,957,200 | -0.39(-1.31%) |
Feb 17, 2015 | 28.95 | 29.93 | 28.72 | 29.68 | 2,480,319 | +0.84(+2.91%) |
Feb 13, 2015 | 29.24 | 28.84 | 28.84 | 28.84 | 2,836,100 | -0.30(-1.03%) |
Feb 12, 2015 | 27.85 | 29.37 | 27.85 | 29.14 | 4,604,649 | +1.70(+6.20%) |
Feb 11, 2015 | 27.17 | 27.61 | 26.77 | 27.44 | 2,569,130 | +0.31(+1.14%) |
Feb 10, 2015 | 27.00 | 27.62 | 26.20 | 27.13 | 3,674,495 | +0.46(+1.72%) |
Feb 09, 2015 | 25.62 | 27.26 | 25.57 | 26.67 | 3,302,865 | +1.01(+3.94%) |
Feb 06, 2015 | 25.38 | 26.51 | 25.31 | 25.66 | 2,868,591 | +0.32(+1.26%) |
Feb 05, 2015 | 26.10 | 26.25 | 25.00 | 25.34 | 3,414,541 | -0.38(-1.48%) |
Feb 04, 2015 | 26.10 | 27.15 | 25.23 | 25.72 | 5,908,781 | -0.97(-3.63%) |
Feb 03, 2015 | 23.47 | 27.35 | 23.46 | 26.69 | 14,253,131 | +5.37(+25.19%) |