Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.46 | 28.05 | 25.81 | 27.49 | 3,994,924 | +0.73(+2.73%) |
Apr 29, 2015 | 28.05 | 28.69 | 26.54 | 26.76 | 10,462,931 | -6.66(-19.93%) |
Apr 28, 2015 | 33.26 | 33.70 | 32.76 | 33.42 | 2,081,121 | +0.27(+0.81%) |
Apr 27, 2015 | 33.05 | 33.53 | 33.00 | 33.15 | 1,359,281 | +0.08(+0.24%) |
Apr 24, 2015 | 33.63 | 33.86 | 32.96 | 33.07 | 1,003,045 | -0.58(-1.72%) |
Apr 23, 2015 | 33.86 | 34.33 | 33.51 | 33.65 | 1,259,521 | -0.21(-0.62%) |
Apr 22, 2015 | 33.25 | 33.94 | 32.77 | 33.86 | 1,602,175 | +0.50(+1.50%) |
Apr 21, 2015 | 32.81 | 33.72 | 32.42 | 33.36 | 2,530,652 | +1.12(+3.47%) |
Apr 20, 2015 | 32.37 | 32.53 | 31.81 | 32.24 | 1,675,443 | -0.13(-0.40%) |
Apr 17, 2015 | 33.20 | 33.36 | 32.20 | 32.37 | 1,656,684 | -0.96(-2.88%) |
Apr 16, 2015 | 33.44 | 33.98 | 33.12 | 33.33 | 1,273,475 | -0.09(-0.27%) |
Apr 15, 2015 | 33.36 | 34.04 | 32.83 | 33.42 | 1,588,285 | -0.02(-0.06%) |
Apr 14, 2015 | 33.22 | 33.64 | 32.05 | 33.44 | 2,265,841 | +0.21(+0.63%) |
Apr 13, 2015 | 33.40 | 33.73 | 33.07 | 33.23 | 1,378,649 | -0.17(-0.51%) |
Apr 10, 2015 | 34.30 | 34.67 | 33.22 | 33.40 | 2,073,115 | -0.78(-2.28%) |
Apr 09, 2015 | 34.15 | 34.50 | 33.51 | 34.18 | 1,843,684 | -0.01(-0.03%) |
Apr 08, 2015 | 33.60 | 34.38 | 33.53 | 34.19 | 2,380,150 | +0.64(+1.91%) |
Apr 07, 2015 | 34.33 | 34.79 | 33.54 | 33.55 | 3,697,805 | -0.54(-1.58%) |
Apr 06, 2015 | 34.31 | 34.99 | 33.86 | 34.09 | 6,630,373 | +0.89(+2.68%) |
Apr 02, 2015 | 34.40 | 33.20 | 33.20 | 33.20 | 12,145,000 | +0.19(+0.58%) |
Apr 01, 2015 | 30.66 | 34.14 | 30.31 | 33.01 | 9,731,427 | +2.23(+7.24%) |
Mar 31, 2015 | 30.14 | 31.73 | 30.00 | 30.78 | 3,292,791 | +0.53(+1.75%) |
Mar 30, 2015 | 30.56 | 31.50 | 29.80 | 30.25 | 4,569,938 | -0.31(-1.01%) |
Mar 27, 2015 | 30.02 | 30.99 | 29.63 | 30.56 | 3,783,858 | +0.67(+2.24%) |
Mar 26, 2015 | 31.83 | 32.19 | 29.57 | 29.89 | 5,591,600 | -1.97(-6.18%) |
Mar 25, 2015 | 31.05 | 33.30 | 28.80 | 31.86 | 17,765,794 | +3.03(+10.51%) |
Mar 24, 2015 | 27.90 | 29.65 | 27.76 | 28.83 | 3,579,056 | +0.94(+3.37%) |
Mar 23, 2015 | 28.36 | 28.75 | 27.15 | 27.89 | 4,267,170 | -0.62(-2.17%) |
Mar 20, 2015 | 29.59 | 29.59 | 28.46 | 28.51 | 6,356,181 | -0.84(-2.86%) |
Mar 19, 2015 | 29.76 | 30.15 | 29.06 | 29.35 | 2,953,061 | -0.34(-1.15%) |
Mar 18, 2015 | 29.73 | 30.73 | 29.03 | 29.69 | 4,004,463 | +0.01(+0.03%) |
Mar 17, 2015 | 29.85 | 30.36 | 29.12 | 29.68 | 3,738,043 | -0.25(-0.84%) |
Mar 16, 2015 | 30.77 | 31.74 | 28.22 | 29.93 | 12,482,024 | -0.62(-2.03%) |
Mar 13, 2015 | 33.93 | 34.99 | 30.06 | 30.55 | 18,910,200 | -5.53(-15.33%) |
Mar 12, 2015 | 34.65 | 37.78 | 33.13 | 36.08 | 23,578,588 | +3.35(+10.24%) |
Mar 11, 2015 | 30.82 | 34.44 | 30.28 | 32.73 | 18,624,272 | +3.15(+10.65%) |
Mar 10, 2015 | 29.10 | 31.94 | 29.07 | 29.58 | 16,399,081 | +1.63(+5.83%) |
Mar 09, 2015 | 33.04 | 33.10 | 27.79 | 27.95 | 14,131,307 | -5.37(-16.12%) |
Mar 06, 2015 | 34.12 | 34.70 | 32.34 | 33.32 | 7,378,187 | -0.51(-1.51%) |
Mar 05, 2015 | 36.89 | 37.68 | 33.12 | 33.83 | 12,010,922 | -1.81(-5.08%) |
Mar 04, 2015 | 41.65 | 40.78 | 35.40 | 35.64 | 15,861,039 | -5.14(-12.60%) |
Mar 03, 2015 | 40.82 | 43.85 | 40.30 | 40.78 | 17,099,616 | +1.95(+5.02%) |
Mar 02, 2015 | 38.26 | 41.89 | 38.19 | 38.83 | 24,401,536 | -13.03(-25.13%) |
Feb 27, 2015 | 48.94 | 52.08 | 47.60 | 51.86 | 2,767,200 | +2.63(+5.34%) |
Feb 26, 2015 | 51.35 | 52.20 | 48.64 | 49.23 | 5,729,613 | -1.40(-2.77%) |
Feb 25, 2015 | 65.78 | 69.99 | 49.80 | 50.63 | 16,432,102 | -18.15(-26.39%) |
Feb 24, 2015 | 69.91 | 69.91 | 67.80 | 68.78 | 1,260,900 | -0.44(-0.64%) |
Feb 23, 2015 | 68.00 | 69.43 | 67.77 | 69.22 | 1,006,886 | +1.32(+1.94%) |
Feb 20, 2015 | 67.66 | 67.95 | 66.73 | 67.90 | 443,690 | +0.46(+0.68%) |
Feb 19, 2015 | 66.54 | 67.57 | 65.91 | 67.44 | 560,234 | +0.55(+0.82%) |
Feb 18, 2015 | 66.50 | 66.99 | 65.67 | 66.89 | 571,651 | +0.48(+0.72%) |
Feb 17, 2015 | 63.64 | 67.32 | 63.38 | 66.41 | 738,723 | +2.72(+4.27%) |
Feb 13, 2015 | 63.38 | 63.69 | 63.69 | 63.69 | 458,400 | +0.89(+1.42%) |
Feb 12, 2015 | 64.67 | 64.67 | 62.51 | 62.80 | 1,206,072 | -1.41(-2.20%) |
Feb 11, 2015 | 64.43 | 65.13 | 62.95 | 64.21 | 423,507 | -0.32(-0.50%) |
Feb 10, 2015 | 64.16 | 64.75 | 63.13 | 64.53 | 639,800 | +0.87(+1.37%) |
Feb 09, 2015 | 64.89 | 65.16 | 63.39 | 63.66 | 431,017 | -1.34(-2.06%) |
Feb 06, 2015 | 65.51 | 65.95 | 64.78 | 65.00 | 382,317 | -0.70(-1.07%) |
Feb 05, 2015 | 65.30 | 66.75 | 64.63 | 65.70 | 376,325 | +0.51(+0.78%) |
Feb 04, 2015 | 63.70 | 65.73 | 63.70 | 65.19 | 475,992 | +1.08(+1.68%) |
Feb 03, 2015 | 63.40 | 64.40 | 62.80 | 64.11 | 352,281 | +0.59(+0.93%) |