Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.68 | 23.68 | 21.90 | 21.95 | 255,504 | -1.72(-7.27%) |
Apr 29, 2015 | 24.03 | 24.39 | 23.65 | 23.67 | 60,968 | -0.46(-1.91%) |
Apr 28, 2015 | 24.39 | 24.63 | 23.38 | 24.13 | 93,414 | -0.36(-1.47%) |
Apr 27, 2015 | 25.50 | 25.50 | 24.33 | 24.49 | 150,343 | -0.87(-3.43%) |
Apr 24, 2015 | 26.59 | 26.59 | 25.26 | 25.36 | 156,547 | -1.12(-4.23%) |
Apr 23, 2015 | 25.80 | 26.55 | 25.55 | 26.48 | 87,056 | +0.58(+2.24%) |
Apr 22, 2015 | 25.94 | 25.95 | 25.28 | 25.90 | 71,106 | -0.05(-0.19%) |
Apr 21, 2015 | 26.47 | 26.62 | 25.56 | 25.95 | 87,959 | -0.55(-2.08%) |
Apr 20, 2015 | 26.42 | 26.88 | 25.94 | 26.50 | 66,826 | +0.15(+0.57%) |
Apr 17, 2015 | 27.52 | 27.68 | 26.24 | 26.35 | 150,255 | -1.37(-4.94%) |
Apr 16, 2015 | 27.53 | 28.00 | 27.02 | 27.72 | 165,460 | +0.08(+0.29%) |
Apr 15, 2015 | 28.77 | 28.95 | 27.33 | 27.64 | 99,732 | -1.15(-3.99%) |
Apr 14, 2015 | 28.31 | 29.39 | 28.18 | 28.79 | 146,079 | +0.34(+1.20%) |
Apr 13, 2015 | 26.97 | 28.76 | 26.51 | 28.45 | 334,138 | +1.46(+5.41%) |
Apr 10, 2015 | 28.50 | 28.50 | 26.85 | 26.99 | 522,089 | -1.55(-5.43%) |
Apr 09, 2015 | 30.42 | 30.42 | 28.35 | 28.54 | 548,556 | -1.96(-6.43%) |
Apr 08, 2015 | 31.16 | 31.93 | 30.23 | 30.50 | 830,165 | -0.55(-1.77%) |
Apr 07, 2015 | 27.27 | 35.29 | 27.00 | 31.05 | 4,039,664 | -7.25(-18.93%) |
Apr 06, 2015 | 40.58 | 40.95 | 38.15 | 38.30 | 188,225 | -2.59(-6.33%) |
Apr 02, 2015 | 41.48 | 40.89 | 40.89 | 40.89 | 89,500 | -0.38(-0.92%) |
Apr 01, 2015 | 42.14 | 42.78 | 40.49 | 41.27 | 1,029,247 | -0.71(-1.70%) |
Mar 31, 2015 | 42.48 | 42.58 | 41.56 | 41.98 | 210,635 | -0.72(-1.67%) |
Mar 30, 2015 | 42.58 | 43.45 | 42.58 | 42.70 | 200,208 | +0.38(+0.90%) |
Mar 27, 2015 | 41.45 | 42.61 | 41.21 | 42.32 | 193,398 | +1.07(+2.59%) |
Mar 26, 2015 | 41.18 | 41.55 | 39.75 | 41.25 | 234,708 | -0.14(-0.34%) |
Mar 25, 2015 | 44.19 | 44.19 | 41.20 | 41.39 | 195,786 | -1.88(-4.34%) |
Mar 24, 2015 | 42.47 | 43.30 | 42.17 | 43.27 | 151,962 | +0.93(+2.20%) |
Mar 23, 2015 | 42.70 | 42.85 | 41.52 | 42.34 | 141,262 | -0.16(-0.38%) |
Mar 20, 2015 | 41.71 | 42.68 | 41.16 | 42.50 | 255,642 | +0.30(+0.71%) |
Mar 19, 2015 | 41.89 | 42.84 | 40.73 | 42.20 | 180,162 | +0.13(+0.31%) |
Mar 18, 2015 | 42.46 | 42.72 | 41.42 | 42.07 | 147,934 | -0.21(-0.50%) |
Mar 17, 2015 | 41.48 | 42.69 | 40.30 | 42.28 | 164,544 | +0.80(+1.93%) |
Mar 16, 2015 | 43.40 | 43.40 | 40.87 | 41.48 | 402,820 | -1.47(-3.42%) |
Mar 13, 2015 | 42.91 | 43.59 | 41.70 | 42.95 | 139,900 | +0.20(+0.47%) |
Mar 12, 2015 | 43.38 | 43.93 | 42.26 | 42.75 | 147,403 | -0.25(-0.58%) |
Mar 11, 2015 | 40.31 | 43.96 | 39.73 | 43.00 | 462,157 | +3.54(+8.97%) |
Mar 10, 2015 | 40.00 | 40.93 | 37.77 | 39.46 | 752,561 | -0.79(-1.96%) |
Mar 09, 2015 | 39.76 | 40.60 | 38.72 | 40.25 | 173,844 | +0.65(+1.64%) |
Mar 06, 2015 | 39.55 | 40.32 | 39.15 | 39.60 | 219,753 | -0.16(-0.40%) |
Mar 05, 2015 | 39.09 | 40.35 | 38.75 | 39.76 | 194,419 | +0.54(+1.38%) |
Mar 04, 2015 | 35.97 | 40.62 | 35.24 | 39.22 | 448,037 | +3.24(+9.01%) |
Mar 03, 2015 | 35.74 | 36.27 | 34.03 | 35.98 | 185,429 | +0.46(+1.30%) |
Mar 02, 2015 | 35.61 | 37.47 | 33.95 | 35.52 | 320,132 | -0.25(-0.70%) |
Feb 27, 2015 | 34.91 | 36.98 | 34.59 | 35.77 | 155,988 | +0.71(+2.03%) |
Feb 26, 2015 | 33.82 | 35.48 | 33.82 | 35.06 | 236,626 | +1.43(+4.25%) |
Feb 25, 2015 | 33.97 | 33.97 | 32.48 | 33.63 | 165,752 | -0.49(-1.44%) |
Feb 24, 2015 | 34.30 | 35.09 | 33.93 | 34.12 | 214,780 | -0.31(-0.90%) |
Feb 23, 2015 | 31.53 | 34.70 | 31.10 | 34.43 | 259,148 | +3.06(+9.75%) |
Feb 20, 2015 | 31.42 | 31.65 | 31.07 | 31.37 | 57,015 | +0.05(+0.16%) |
Feb 19, 2015 | 31.37 | 31.38 | 30.88 | 31.32 | 40,339 | +0.33(+1.06%) |
Feb 18, 2015 | 31.32 | 31.32 | 30.69 | 30.99 | 26,866 | -0.31(-0.99%) |
Feb 17, 2015 | 31.18 | 31.47 | 30.98 | 31.30 | 39,239 | +0.05(+0.16%) |
Feb 13, 2015 | 31.43 | 31.25 | 31.25 | 31.25 | 47,000 | -0.01(-0.03%) |
Feb 12, 2015 | 31.82 | 31.82 | 31.00 | 31.26 | 34,314 | -0.28(-0.89%) |
Feb 11, 2015 | 30.55 | 31.65 | 30.14 | 31.54 | 76,577 | +1.05(+3.44%) |
Feb 10, 2015 | 30.65 | 30.84 | 29.84 | 30.49 | 66,082 | +0.17(+0.56%) |
Feb 09, 2015 | 30.88 | 31.81 | 30.01 | 30.32 | 201,324 | -0.50(-1.62%) |
Feb 06, 2015 | 30.42 | 31.05 | 30.20 | 30.82 | 279,308 | +0.37(+1.22%) |
Feb 05, 2015 | 30.20 | 31.08 | 29.89 | 30.45 | 543,696 | +0.38(+1.26%) |
Feb 04, 2015 | 30.13 | 30.48 | 29.82 | 30.07 | 88,047 | -0.57(-1.86%) |
Feb 03, 2015 | 30.08 | 30.97 | 30.00 | 30.64 | 81,078 | -0.03(-0.10%) |