Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.91 | 40.01 | 39.42 | 39.42 | 6,915 | -1.75(-4.26%) |
Apr 29, 2015 | 41.09 | 41.30 | 40.76 | 41.17 | 10,891 | -1.48(-3.47%) |
Apr 28, 2015 | 42.06 | 42.67 | 42.06 | 42.65 | 8,847 | +0.22(+0.51%) |
Apr 27, 2015 | 42.34 | 42.58 | 42.25 | 42.43 | 9,270 | +0.14(+0.32%) |
Apr 24, 2015 | 43.20 | 43.20 | 42.10 | 42.30 | 10,871 | -0.89(-2.05%) |
Apr 23, 2015 | 42.47 | 43.43 | 42.34 | 43.19 | 11,038 | +2.06(+5.01%) |
Apr 22, 2015 | 40.42 | 41.75 | 40.42 | 41.12 | 7,899 | +0.90(+2.25%) |
Apr 21, 2015 | 40.77 | 40.77 | 40.13 | 40.22 | 3,320 | -0.62(-1.51%) |
Apr 20, 2015 | 40.78 | 40.94 | 40.67 | 40.84 | 10,959 | +1.65(+4.21%) |
Apr 17, 2015 | 39.78 | 39.78 | 39.19 | 39.19 | 8,321 | -1.30(-3.21%) |
Apr 16, 2015 | 39.52 | 40.59 | 39.52 | 40.49 | 34,702 | +1.48(+3.80%) |
Apr 15, 2015 | 38.69 | 39.19 | 38.61 | 39.01 | 5,295 | +0.78(+2.03%) |
Apr 14, 2015 | 37.94 | 38.23 | 37.94 | 38.23 | 3,266 | +1.74(+4.76%) |
Apr 13, 2015 | 36.81 | 37.06 | 36.50 | 36.50 | 3,352 | -0.14(-0.39%) |
Apr 10, 2015 | 36.39 | 36.75 | 36.39 | 36.64 | 5,813 | +1.69(+4.84%) |
Apr 09, 2015 | 35.10 | 35.12 | 34.87 | 34.95 | 2,631 | -0.14(-0.41%) |
Apr 08, 2015 | 35.10 | 35.10 | 35.10 | 35.10 | 113 | +0.97(+2.83%) |
Apr 07, 2015 | 34.16 | 34.16 | 34.05 | 34.13 | 460 | -1.12(-3.18%) |
Apr 06, 2015 | 35.24 | 35.37 | 35.24 | 35.25 | 1,669 | +1.52(+4.50%) |
Apr 02, 2015 | 33.76 | 33.73 | 33.73 | 33.73 | 1,106 | +0.93(+2.84%) |
Apr 01, 2015 | 32.80 | 32.80 | 32.80 | 32.80 | 383 | -0.41(-1.22%) |
Mar 30, 2015 | 32.96 | 33.21 | 32.96 | 33.20 | 87 | +0.59(+1.82%) |
Mar 27, 2015 | 32.62 | 32.63 | 32.53 | 32.61 | 1,052 | -0.24(-0.74%) |
Mar 26, 2015 | 32.85 | 32.85 | 32.85 | 32.85 | 168 | -1.23(-3.61%) |
Mar 24, 2015 | 34.04 | 34.08 | 33.98 | 34.08 | 105 | +0.56(+1.67%) |
Mar 23, 2015 | 33.69 | 33.69 | 33.48 | 33.52 | 2,549 | +0.99(+3.03%) |
Mar 19, 2015 | 32.99 | 32.99 | 32.54 | 32.54 | 55 | -1.40(-4.11%) |
Mar 18, 2015 | 31.90 | 33.93 | 31.80 | 33.93 | 4,417 | +1.62(+5.02%) |
Mar 17, 2015 | 31.53 | 32.31 | 31.46 | 32.31 | 4,540 | +2.28(+7.58%) |
Mar 16, 2015 | 30.05 | 30.05 | 29.93 | 30.03 | 2,683 | +1.36(+4.73%) |
Mar 13, 2015 | 28.68 | 28.68 | 28.68 | 28.68 | 179 | -1.29(-4.31%) |
Mar 12, 2015 | 30.00 | 30.48 | 29.97 | 29.97 | 2,897 | +0.63(+2.16%) |
Mar 11, 2015 | 29.40 | 29.49 | 29.09 | 29.34 | 9,488 | +0.24(+0.81%) |
Mar 10, 2015 | 29.90 | 29.90 | 29.00 | 29.10 | 5,641 | -2.28(-7.26%) |
Mar 09, 2015 | 31.64 | 31.64 | 31.25 | 31.38 | 1,731 | -0.66(-2.06%) |
Mar 06, 2015 | 32.56 | 32.56 | 31.85 | 32.04 | 1,214 | -0.55(-1.69%) |
Mar 05, 2015 | 32.82 | 32.84 | 32.59 | 32.59 | 2,893 | +0.14(+0.42%) |
Mar 04, 2015 | 32.95 | 32.85 | 32.42 | 32.46 | 3,018 | -0.39(-1.20%) |
Mar 03, 2015 | 33.22 | 32.46 | 32.85 | 32.85 | 1,927 | +0.39(+1.19%) |
Mar 02, 2015 | 32.40 | 32.46 | 32.31 | 32.46 | 2,563 | +0.57(+1.78%) |
Feb 27, 2015 | 32.09 | 32.14 | 31.90 | 31.90 | 1,726 | -0.36(-1.12%) |
Feb 26, 2015 | 32.34 | 32.34 | 32.13 | 32.26 | 3,412 | +0.18(+0.57%) |
Feb 25, 2015 | 32.00 | 32.17 | 32.00 | 32.08 | 4,503 | +0.42(+1.32%) |
Feb 24, 2015 | 31.45 | 31.66 | 31.45 | 31.66 | 2,093 | +0.93(+3.01%) |
Feb 23, 2015 | 31.19 | 31.19 | 30.68 | 30.73 | 1,807 | -0.61(-1.96%) |
Feb 20, 2015 | 30.32 | 31.34 | 30.18 | 31.34 | 5,644 | +0.90(+2.96%) |
Feb 19, 2015 | 30.50 | 30.50 | 30.41 | 30.44 | 446 | +0.12(+0.40%) |
Feb 18, 2015 | 30.21 | 30.40 | 30.11 | 30.32 | 2,537 | -0.42(-1.38%) |
Feb 17, 2015 | 30.62 | 30.75 | 30.52 | 30.75 | 881 | -0.13(-0.41%) |
Feb 13, 2015 | 30.88 | 30.87 | 30.87 | 30.87 | 12,391 | +0.67(+2.21%) |
Feb 12, 2015 | 29.78 | 30.22 | 29.78 | 30.21 | 4,634 | +0.88(+2.99%) |
Feb 11, 2015 | 29.37 | 29.55 | 29.24 | 29.33 | 1,593 | -1.12(-3.69%) |
Feb 10, 2015 | 30.46 | 30.51 | 30.42 | 30.45 | 625 | -0.46(-1.49%) |
Feb 09, 2015 | 30.91 | 30.91 | 30.91 | 30.91 | 164 | -0.49(-1.55%) |
Feb 06, 2015 | 31.38 | 31.47 | 31.38 | 31.40 | 3,086 | -1.09(-3.36%) |
Feb 05, 2015 | 32.03 | 32.55 | 32.00 | 32.49 | 2,771 | -0.81(-2.42%) |
Feb 04, 2015 | 33.24 | 33.40 | 33.19 | 33.30 | 4,954 | +0.56(+1.71%) |
Feb 03, 2015 | 31.71 | 32.74 | 31.69 | 32.74 | 4,480 | +0.79(+2.46%) |