Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.53 | 36.35 | 33.45 | 34.17 | 2,227,210 | -1.69(-4.71%) |
Apr 29, 2015 | 35.86 | 36.61 | 35.36 | 35.86 | 1,161,132 | -0.16(-0.44%) |
Apr 28, 2015 | 36.23 | 37.00 | 34.78 | 36.02 | 1,584,024 | -0.02(-0.07%) |
Apr 27, 2015 | 38.34 | 38.79 | 35.72 | 36.05 | 2,107,898 | -2.31(-6.03%) |
Apr 24, 2015 | 38.79 | 39.00 | 38.02 | 38.36 | 1,214,754 | -0.54(-1.39%) |
Apr 23, 2015 | 38.44 | 39.46 | 38.25 | 38.90 | 1,478,772 | +0.35(+0.91%) |
Apr 22, 2015 | 39.05 | 39.46 | 38.36 | 38.55 | 1,484,496 | -0.20(-0.52%) |
Apr 21, 2015 | 38.37 | 39.07 | 38.11 | 38.75 | 1,017,003 | +0.63(+1.65%) |
Apr 20, 2015 | 38.53 | 38.77 | 37.62 | 38.12 | 1,184,239 | +0.09(+0.24%) |
Apr 17, 2015 | 38.05 | 39.33 | 37.88 | 38.03 | 1,755,320 | -0.64(-1.66%) |
Apr 16, 2015 | 38.51 | 38.68 | 37.64 | 38.67 | 2,432,135 | +1.17(+3.12%) |
Apr 15, 2015 | 37.20 | 38.13 | 37.02 | 37.50 | 1,721,001 | +0.69(+1.87%) |
Apr 14, 2015 | 37.50 | 38.00 | 36.52 | 36.81 | 1,269,396 | -0.65(-1.74%) |
Apr 13, 2015 | 37.43 | 38.43 | 37.05 | 37.46 | 1,684,560 | -0.07(-0.19%) |
Apr 10, 2015 | 35.39 | 37.93 | 34.72 | 37.53 | 3,398,819 | +2.42(+6.89%) |
Apr 09, 2015 | 34.09 | 35.37 | 34.00 | 35.11 | 2,044,962 | +0.94(+2.75%) |
Apr 08, 2015 | 32.90 | 34.35 | 32.81 | 34.17 | 1,641,773 | +1.33(+4.05%) |
Apr 07, 2015 | 32.04 | 33.60 | 32.04 | 32.84 | 1,428,447 | +0.88(+2.75%) |
Apr 06, 2015 | 31.00 | 32.55 | 31.00 | 31.96 | 1,329,032 | +0.47(+1.49%) |
Apr 02, 2015 | 31.87 | 31.49 | 31.49 | 31.49 | 1,233,500 | -0.55(-1.72%) |
Apr 01, 2015 | 32.53 | 32.68 | 31.16 | 32.04 | 1,727,103 | -0.55(-1.69%) |
Mar 31, 2015 | 32.85 | 33.40 | 32.50 | 32.59 | 1,512,221 | -0.76(-2.28%) |
Mar 30, 2015 | 32.06 | 33.38 | 32.01 | 33.35 | 2,483,264 | +1.39(+4.35%) |
Mar 27, 2015 | 30.41 | 32.12 | 30.41 | 31.96 | 2,174,153 | +1.59(+5.24%) |
Mar 26, 2015 | 30.52 | 31.20 | 29.45 | 30.37 | 3,248,040 | -0.83(-2.66%) |
Mar 25, 2015 | 33.82 | 34.00 | 30.27 | 31.20 | 4,127,596 | -2.45(-7.28%) |
Mar 24, 2015 | 33.97 | 34.50 | 33.30 | 33.65 | 1,387,084 | -0.34(-1.00%) |
Mar 23, 2015 | 34.09 | 34.29 | 33.29 | 33.99 | 1,570,492 | -0.46(-1.34%) |
Mar 20, 2015 | 35.24 | 35.75 | 33.98 | 34.45 | 2,359,952 | -0.54(-1.54%) |
Mar 19, 2015 | 34.43 | 35.45 | 34.08 | 34.99 | 2,196,661 | +0.53(+1.54%) |
Mar 18, 2015 | 33.81 | 34.64 | 33.47 | 34.46 | 1,869,529 | +0.15(+0.44%) |
Mar 17, 2015 | 34.71 | 35.47 | 34.01 | 34.31 | 1,985,454 | -0.87(-2.47%) |
Mar 16, 2015 | 34.00 | 35.20 | 32.80 | 35.18 | 5,046,207 | +0.73(+2.12%) |
Mar 13, 2015 | 34.69 | 35.66 | 34.00 | 34.45 | 3,720,306 | -0.37(-1.06%) |
Mar 12, 2015 | 34.60 | 36.73 | 33.33 | 34.82 | 15,279,977 | -9.94(-22.21%) |
Mar 11, 2015 | 39.29 | 39.29 | 39.29 | 44.76 | 8,377,013 | -1.12(-2.44%) |
Mar 10, 2015 | 38.66 | 46.48 | 38.35 | 45.88 | 8,232,158 | +6.95(+17.85%) |
Mar 09, 2015 | 39.06 | 39.30 | 38.20 | 38.93 | 1,204,515 | -0.01(-0.03%) |
Mar 06, 2015 | 39.00 | 39.70 | 38.82 | 38.94 | 1,322,693 | -0.32(-0.82%) |
Mar 05, 2015 | 38.33 | 40.25 | 38.31 | 39.26 | 1,910,371 | +1.12(+2.94%) |
Mar 04, 2015 | 37.88 | 38.27 | 37.26 | 38.14 | 1,167,618 | +0.00(+0.00%) |
Mar 03, 2015 | 38.22 | 38.54 | 37.94 | 38.14 | 861,565 | -0.09(-0.24%) |
Mar 02, 2015 | 38.25 | 38.50 | 37.82 | 38.23 | 1,645,983 | +0.26(+0.68%) |
Feb 27, 2015 | 36.87 | 38.48 | 36.87 | 37.97 | 1,406,171 | +0.19(+0.50%) |
Feb 26, 2015 | 37.48 | 38.00 | 36.73 | 37.78 | 1,036,631 | +0.38(+1.02%) |
Feb 25, 2015 | 37.37 | 37.88 | 36.80 | 37.40 | 1,056,182 | -0.04(-0.11%) |
Feb 24, 2015 | 38.29 | 38.43 | 36.64 | 37.44 | 1,518,679 | -0.18(-0.48%) |
Feb 23, 2015 | 37.50 | 38.34 | 37.28 | 37.62 | 1,498,099 | +0.17(+0.45%) |
Feb 20, 2015 | 36.90 | 37.97 | 36.80 | 37.45 | 1,217,348 | +0.66(+1.78%) |
Feb 19, 2015 | 35.67 | 37.21 | 35.67 | 36.80 | 1,511,099 | +1.08(+3.01%) |
Feb 18, 2015 | 35.00 | 35.77 | 34.67 | 35.72 | 1,434,153 | +0.69(+1.97%) |
Feb 17, 2015 | 34.20 | 35.39 | 34.14 | 35.03 | 1,649,566 | +0.82(+2.40%) |
Feb 13, 2015 | 33.98 | 34.21 | 34.21 | 34.21 | 774,700 | +0.37(+1.09%) |
Feb 12, 2015 | 33.59 | 33.93 | 33.05 | 33.84 | 836,032 | +0.51(+1.53%) |
Feb 11, 2015 | 33.55 | 34.32 | 33.00 | 33.33 | 850,693 | -0.14(-0.40%) |
Feb 10, 2015 | 32.49 | 33.65 | 32.20 | 33.47 | 1,043,861 | +1.35(+4.19%) |
Feb 09, 2015 | 32.06 | 32.74 | 31.94 | 32.12 | 847,706 | -0.36(-1.11%) |
Feb 06, 2015 | 33.01 | 33.61 | 32.18 | 32.48 | 1,217,820 | -0.03(-0.09%) |
Feb 05, 2015 | 31.54 | 32.53 | 31.14 | 32.51 | 1,042,678 | +1.15(+3.67%) |
Feb 04, 2015 | 31.51 | 31.74 | 30.32 | 31.36 | 1,497,535 | -0.40(-1.26%) |
Feb 03, 2015 | 31.20 | 31.79 | 30.26 | 31.76 | 1,527,630 | +0.66(+2.11%) |