Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.92 | 35.64 | 33.96 | 34.55 | 135,505 | -0.51(-1.45%) |
Apr 29, 2015 | 34.77 | 36.01 | 34.38 | 35.06 | 112,955 | +0.06(+0.17%) |
Apr 28, 2015 | 35.69 | 35.81 | 34.56 | 35.00 | 78,467 | -0.74(-2.07%) |
Apr 27, 2015 | 36.77 | 37.30 | 35.58 | 35.74 | 104,549 | -1.12(-3.04%) |
Apr 24, 2015 | 36.77 | 37.52 | 36.52 | 36.86 | 88,516 | -0.03(-0.08%) |
Apr 23, 2015 | 36.70 | 37.09 | 36.70 | 36.89 | 68,103 | +0.02(+0.05%) |
Apr 22, 2015 | 37.11 | 37.33 | 36.47 | 36.87 | 90,900 | -0.20(-0.54%) |
Apr 21, 2015 | 37.07 | 37.36 | 36.59 | 37.07 | 153,905 | +0.18(+0.49%) |
Apr 20, 2015 | 37.21 | 37.36 | 36.27 | 36.89 | 116,277 | -0.04(-0.11%) |
Apr 17, 2015 | 36.42 | 37.16 | 35.69 | 36.93 | 91,157 | -0.06(-0.16%) |
Apr 16, 2015 | 37.10 | 37.24 | 36.60 | 36.99 | 82,881 | -0.17(-0.46%) |
Apr 15, 2015 | 37.25 | 37.87 | 36.85 | 37.16 | 92,530 | -0.05(-0.13%) |
Apr 14, 2015 | 36.75 | 37.33 | 36.29 | 37.21 | 116,939 | +0.59(+1.61%) |
Apr 13, 2015 | 36.94 | 37.24 | 35.92 | 36.62 | 123,771 | -0.28(-0.76%) |
Apr 10, 2015 | 36.85 | 37.41 | 36.71 | 36.90 | 60,812 | +0.19(+0.52%) |
Apr 09, 2015 | 37.74 | 37.75 | 36.31 | 36.71 | 83,522 | -1.04(-2.75%) |
Apr 08, 2015 | 37.80 | 38.75 | 37.21 | 37.75 | 163,052 | -0.19(-0.50%) |
Apr 07, 2015 | 37.24 | 38.64 | 37.24 | 37.94 | 180,744 | +0.80(+2.15%) |
Apr 06, 2015 | 36.54 | 37.40 | 36.10 | 37.14 | 96,889 | +0.22(+0.60%) |
Apr 02, 2015 | 35.77 | 36.92 | 36.92 | 36.92 | 111,100 | +1.07(+2.98%) |
Apr 01, 2015 | 36.83 | 37.28 | 34.60 | 35.85 | 289,531 | -0.94(-2.56%) |
Mar 31, 2015 | 37.11 | 38.20 | 35.50 | 36.79 | 147,333 | -0.84(-2.23%) |
Mar 30, 2015 | 37.05 | 37.86 | 36.84 | 37.63 | 83,607 | +0.86(+2.34%) |
Mar 27, 2015 | 36.63 | 37.11 | 36.24 | 36.77 | 145,420 | +0.07(+0.19%) |
Mar 26, 2015 | 36.69 | 37.17 | 36.14 | 36.70 | 151,927 | -0.21(-0.57%) |
Mar 25, 2015 | 38.13 | 38.15 | 36.46 | 36.91 | 256,857 | -1.35(-3.53%) |
Mar 24, 2015 | 39.75 | 39.88 | 37.71 | 38.26 | 216,457 | -1.89(-4.71%) |
Mar 23, 2015 | 38.84 | 40.34 | 38.47 | 40.15 | 253,907 | +0.93(+2.37%) |
Mar 20, 2015 | 38.58 | 39.88 | 38.34 | 39.22 | 287,286 | +0.92(+2.40%) |
Mar 19, 2015 | 37.19 | 38.31 | 37.03 | 38.30 | 179,231 | +1.05(+2.82%) |
Mar 18, 2015 | 37.21 | 37.50 | 36.89 | 37.25 | 146,688 | -0.25(-0.67%) |
Mar 17, 2015 | 37.52 | 37.80 | 36.56 | 37.50 | 221,001 | -0.31(-0.82%) |
Mar 16, 2015 | 38.80 | 38.80 | 37.06 | 37.81 | 205,853 | -0.45(-1.18%) |
Mar 13, 2015 | 38.66 | 39.51 | 37.56 | 38.26 | 292,576 | +0.11(+0.29%) |
Mar 12, 2015 | 38.34 | 39.82 | 37.73 | 38.15 | 327,485 | +0.01(+0.03%) |
Mar 11, 2015 | 40.21 | 40.21 | 37.55 | 38.14 | 640,934 | -2.09(-5.20%) |
Mar 10, 2015 | 36.33 | 41.35 | 35.92 | 40.23 | 441,014 | +3.31(+8.97%) |
Mar 09, 2015 | 37.31 | 37.55 | 36.25 | 36.92 | 170,701 | -0.39(-1.05%) |
Mar 06, 2015 | 37.92 | 39.19 | 36.94 | 37.31 | 341,215 | -1.06(-2.76%) |
Mar 05, 2015 | 36.25 | 38.97 | 36.25 | 38.37 | 681,083 | +3.19(+9.07%) |
Mar 04, 2015 | 34.75 | 36.05 | 34.74 | 35.18 | 354,083 | +0.43(+1.24%) |
Mar 03, 2015 | 34.31 | 35.34 | 33.50 | 34.75 | 362,978 | +0.33(+0.96%) |
Mar 02, 2015 | 32.52 | 34.69 | 31.68 | 34.42 | 613,347 | +1.86(+5.71%) |
Feb 27, 2015 | 31.01 | 33.23 | 31.01 | 32.56 | 498,687 | +1.30(+4.16%) |
Feb 26, 2015 | 34.96 | 35.15 | 30.61 | 31.26 | 970,836 | -2.56(-7.57%) |
Feb 25, 2015 | 32.84 | 37.94 | 32.15 | 33.82 | 5,674,427 | +10.85(+47.24%) |
Feb 24, 2015 | 21.40 | 23.22 | 21.02 | 22.97 | 635,800 | +1.70(+7.99%) |
Feb 23, 2015 | 21.91 | 22.34 | 20.75 | 21.27 | 388,500 | -0.68(-3.10%) |
Feb 20, 2015 | 22.25 | 22.61 | 21.34 | 21.95 | 213,976 | -0.43(-1.92%) |
Feb 19, 2015 | 21.71 | 22.76 | 21.64 | 22.38 | 153,407 | +0.59(+2.71%) |
Feb 18, 2015 | 21.50 | 22.12 | 21.29 | 21.79 | 171,147 | +0.22(+1.02%) |
Feb 17, 2015 | 21.54 | 21.93 | 21.01 | 21.57 | 344,369 | +0.49(+2.32%) |
Feb 13, 2015 | 20.35 | 21.08 | 21.08 | 21.08 | 382,000 | +0.84(+4.15%) |
Feb 12, 2015 | 20.58 | 20.87 | 19.58 | 20.24 | 491,246 | -0.14(-0.69%) |
Feb 11, 2015 | 20.63 | 20.92 | 20.08 | 20.38 | 315,942 | -0.25(-1.21%) |
Feb 10, 2015 | 21.42 | 21.42 | 20.17 | 20.63 | 290,074 | -0.54(-2.55%) |
Feb 09, 2015 | 22.33 | 22.63 | 21.15 | 21.17 | 208,408 | -1.26(-5.62%) |
Feb 06, 2015 | 23.51 | 23.56 | 22.41 | 22.43 | 146,853 | -0.97(-4.15%) |
Feb 05, 2015 | 23.90 | 24.12 | 22.01 | 23.40 | 440,600 | -1.28(-5.19%) |
Feb 04, 2015 | 24.75 | 25.19 | 24.44 | 24.68 | 107,222 | -0.25(-1.00%) |
Feb 03, 2015 | 24.35 | 25.46 | 24.35 | 24.93 | 171,847 | +0.82(+3.40%) |