Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.64 | 45.83 | 40.71 | 41.45 | 237,733 | -4.78(-10.34%) |
Apr 29, 2015 | 46.87 | 49.83 | 46.02 | 46.23 | 164,159 | -0.79(-1.68%) |
Apr 28, 2015 | 48.07 | 49.61 | 42.67 | 47.02 | 397,224 | -1.27(-2.63%) |
Apr 27, 2015 | 59.79 | 60.97 | 48.26 | 48.29 | 341,495 | -11.60(-19.37%) |
Apr 24, 2015 | 63.85 | 64.35 | 59.58 | 59.89 | 274,478 | -4.13(-6.45%) |
Apr 23, 2015 | 64.00 | 64.17 | 61.11 | 64.02 | 331,892 | +0.23(+0.36%) |
Apr 22, 2015 | 56.71 | 64.13 | 56.15 | 63.79 | 370,981 | +7.64(+13.61%) |
Apr 21, 2015 | 54.16 | 56.33 | 53.35 | 56.15 | 172,751 | +2.54(+4.74%) |
Apr 20, 2015 | 53.21 | 54.96 | 50.08 | 53.61 | 169,665 | +1.37(+2.62%) |
Apr 17, 2015 | 52.72 | 53.48 | 50.95 | 52.24 | 88,921 | -1.04(-1.95%) |
Apr 16, 2015 | 48.02 | 53.48 | 47.66 | 53.28 | 176,006 | +5.53(+11.58%) |
Apr 15, 2015 | 47.87 | 49.23 | 47.56 | 47.75 | 102,156 | -0.03(-0.06%) |
Apr 14, 2015 | 47.71 | 48.48 | 46.69 | 47.78 | 139,068 | -0.10(-0.21%) |
Apr 13, 2015 | 47.51 | 49.38 | 47.35 | 47.88 | 144,923 | +0.39(+0.82%) |
Apr 10, 2015 | 47.19 | 48.72 | 46.19 | 47.49 | 98,094 | +0.60(+1.28%) |
Apr 09, 2015 | 46.33 | 48.63 | 44.46 | 46.89 | 142,908 | +0.94(+2.05%) |
Apr 08, 2015 | 42.76 | 46.27 | 42.45 | 45.95 | 137,541 | +3.39(+7.97%) |
Apr 07, 2015 | 41.16 | 43.87 | 40.24 | 42.56 | 100,237 | +0.89(+2.14%) |
Apr 06, 2015 | 43.12 | 44.98 | 41.36 | 41.67 | 134,203 | -1.51(-3.50%) |
Apr 02, 2015 | 40.18 | 43.18 | 43.18 | 43.18 | 225,400 | +3.00(+7.47%) |
Apr 01, 2015 | 41.67 | 42.35 | 38.62 | 40.18 | 226,432 | -1.39(-3.34%) |
Mar 31, 2015 | 42.86 | 43.66 | 40.59 | 41.57 | 237,498 | -1.33(-3.10%) |
Mar 30, 2015 | 37.10 | 42.98 | 37.10 | 42.90 | 192,379 | +6.30(+17.21%) |
Mar 27, 2015 | 34.72 | 37.35 | 34.32 | 36.60 | 70,028 | +1.70(+4.87%) |
Mar 26, 2015 | 35.85 | 36.06 | 32.70 | 34.90 | 102,488 | -1.35(-3.72%) |
Mar 25, 2015 | 38.67 | 39.05 | 32.52 | 36.25 | 1,121,161 | -2.69(-6.91%) |
Mar 24, 2015 | 38.96 | 41.74 | 38.01 | 38.94 | 105,720 | -0.02(-0.05%) |
Mar 23, 2015 | 39.00 | 39.96 | 35.50 | 38.96 | 145,260 | +0.18(+0.46%) |
Mar 20, 2015 | 36.18 | 39.94 | 36.18 | 38.78 | 174,749 | +2.89(+8.05%) |
Mar 19, 2015 | 31.77 | 36.03 | 31.52 | 35.89 | 128,717 | +4.10(+12.90%) |
Mar 18, 2015 | 33.06 | 33.30 | 31.41 | 31.79 | 123,963 | -1.55(-4.65%) |
Mar 17, 2015 | 33.00 | 34.28 | 32.93 | 33.34 | 111,047 | +0.24(+0.73%) |
Mar 16, 2015 | 31.72 | 34.05 | 31.72 | 33.10 | 302,779 | +1.68(+5.35%) |
Mar 13, 2015 | 32.98 | 32.98 | 29.41 | 31.42 | 140,290 | -1.70(-5.13%) |
Mar 12, 2015 | 32.32 | 35.41 | 32.32 | 33.12 | 103,290 | +1.37(+4.31%) |
Mar 11, 2015 | 30.29 | 32.85 | 29.31 | 31.75 | 59,757 | +1.68(+5.59%) |
Mar 10, 2015 | 29.75 | 30.98 | 29.07 | 30.07 | 113,234 | +0.32(+1.08%) |
Mar 09, 2015 | 28.54 | 29.82 | 26.83 | 29.75 | 76,782 | +1.44(+5.09%) |
Mar 06, 2015 | 28.47 | 29.89 | 27.46 | 28.31 | 82,191 | -0.44(-1.53%) |
Mar 05, 2015 | 26.75 | 30.40 | 25.54 | 28.75 | 299,403 | +2.20(+8.29%) |
Mar 04, 2015 | 22.05 | 26.77 | 21.15 | 26.55 | 241,472 | +4.53(+20.57%) |
Mar 03, 2015 | 20.68 | 22.11 | 20.27 | 22.02 | 98,108 | +1.54(+7.52%) |
Mar 02, 2015 | 20.20 | 21.14 | 19.80 | 20.48 | 154,500 | +0.92(+4.70%) |
Feb 27, 2015 | 20.65 | 20.70 | 19.10 | 19.56 | 329,242 | -1.40(-6.68%) |
Feb 26, 2015 | 20.89 | 21.67 | 19.66 | 20.96 | 106,050 | +0.17(+0.82%) |
Feb 25, 2015 | 21.46 | 21.49 | 20.05 | 20.79 | 187,591 | -0.67(-3.12%) |
Feb 24, 2015 | 22.75 | 22.75 | 21.00 | 21.46 | 107,783 | -1.41(-6.17%) |
Feb 23, 2015 | 21.28 | 23.25 | 21.28 | 22.87 | 107,786 | +1.55(+7.27%) |
Feb 20, 2015 | 21.78 | 22.64 | 21.01 | 21.32 | 127,225 | -0.34(-1.57%) |
Feb 19, 2015 | 20.50 | 21.77 | 20.00 | 21.66 | 166,086 | +1.58(+7.87%) |
Feb 18, 2015 | 19.00 | 20.18 | 18.90 | 20.08 | 115,118 | +1.18(+6.24%) |
Feb 17, 2015 | 18.19 | 18.95 | 18.16 | 18.90 | 168,228 | +0.90(+5.00%) |
Feb 13, 2015 | 18.00 | 18.00 | 18.00 | 18.00 | 136,900 | -0.10(-0.55%) |
Feb 12, 2015 | 18.63 | 18.85 | 17.25 | 18.10 | 1,284,883 | -0.45(-2.43%) |
Feb 11, 2015 | 18.99 | 18.99 | 17.49 | 18.55 | 68,553 | -0.59(-3.08%) |
Feb 10, 2015 | 17.36 | 19.29 | 17.20 | 19.14 | 74,433 | +0.84(+4.59%) |
Feb 09, 2015 | 19.29 | 19.53 | 18.28 | 18.30 | 19,685 | -0.98(-5.08%) |
Feb 06, 2015 | 19.27 | 19.74 | 18.56 | 19.28 | 28,903 | +0.01(+0.05%) |
Feb 05, 2015 | 20.84 | 20.95 | 19.11 | 19.27 | 61,478 | -1.71(-8.15%) |
Feb 04, 2015 | 22.85 | 24.74 | 20.81 | 20.98 | 36,062 | -2.05(-8.90%) |
Feb 03, 2015 | 23.53 | 23.86 | 22.29 | 23.03 | 23,189 | -0.43(-1.83%) |