Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.43 | 37.65 | 36.77 | 37.01 | 272,566 | -0.73(-1.93%) |
Apr 29, 2015 | 37.30 | 38.06 | 36.67 | 37.74 | 241,866 | +0.11(+0.29%) |
Apr 28, 2015 | 37.41 | 37.86 | 37.18 | 37.63 | 141,315 | +0.05(+0.14%) |
Apr 27, 2015 | 38.09 | 38.74 | 37.37 | 37.57 | 205,713 | -0.36(-0.94%) |
Apr 24, 2015 | 37.95 | 38.18 | 37.42 | 37.93 | 206,925 | -0.02(-0.05%) |
Apr 23, 2015 | 37.10 | 38.03 | 36.91 | 37.95 | 515,473 | +1.71(+4.73%) |
Apr 22, 2015 | 36.26 | 36.56 | 35.48 | 36.24 | 144,206 | +0.08(+0.22%) |
Apr 21, 2015 | 37.09 | 37.12 | 36.03 | 36.16 | 170,304 | -0.83(-2.25%) |
Apr 20, 2015 | 36.87 | 37.14 | 36.56 | 36.99 | 187,780 | +0.22(+0.59%) |
Apr 17, 2015 | 36.43 | 36.78 | 36.12 | 36.77 | 267,942 | +0.13(+0.35%) |
Apr 16, 2015 | 36.14 | 37.01 | 35.76 | 36.64 | 333,667 | +0.51(+1.40%) |
Apr 15, 2015 | 34.10 | 36.70 | 34.10 | 36.14 | 1,086,256 | +3.06(+9.25%) |
Apr 14, 2015 | 32.55 | 33.25 | 31.99 | 33.08 | 269,838 | +0.59(+1.83%) |
Apr 13, 2015 | 32.15 | 32.68 | 32.15 | 32.48 | 203,567 | +0.22(+0.69%) |
Apr 10, 2015 | 32.29 | 32.59 | 32.08 | 32.26 | 168,297 | -0.10(-0.31%) |
Apr 09, 2015 | 32.68 | 32.75 | 32.08 | 32.36 | 167,041 | -0.19(-0.58%) |
Apr 08, 2015 | 32.59 | 32.75 | 32.25 | 32.55 | 426,208 | -0.07(-0.23%) |
Apr 07, 2015 | 33.23 | 33.27 | 32.51 | 32.62 | 222,297 | -0.71(-2.13%) |
Apr 06, 2015 | 33.42 | 33.83 | 33.08 | 33.33 | 139,910 | -0.11(-0.34%) |
Apr 02, 2015 | 33.35 | 33.45 | 33.45 | 33.45 | 180,098 | +0.04(+0.12%) |
Apr 01, 2015 | 33.35 | 34.20 | 32.93 | 33.41 | 243,086 | -0.10(-0.30%) |
Mar 31, 2015 | 33.17 | 34.40 | 32.90 | 33.51 | 318,395 | +0.15(+0.45%) |
Mar 30, 2015 | 33.96 | 34.40 | 33.32 | 33.36 | 180,000 | -0.55(-1.63%) |
Mar 27, 2015 | 33.33 | 34.42 | 33.33 | 33.91 | 224,503 | +0.51(+1.54%) |
Mar 26, 2015 | 33.05 | 33.44 | 32.45 | 33.40 | 233,085 | +0.20(+0.61%) |
Mar 25, 2015 | 33.96 | 34.06 | 33.19 | 33.20 | 231,248 | -0.74(-2.19%) |
Mar 24, 2015 | 33.56 | 34.10 | 33.46 | 33.94 | 281,784 | +0.38(+1.13%) |
Mar 23, 2015 | 34.06 | 34.06 | 33.13 | 33.56 | 556,831 | -0.54(-1.58%) |
Mar 20, 2015 | 34.37 | 34.82 | 34.10 | 34.10 | 447,436 | -0.12(-0.36%) |
Mar 19, 2015 | 34.46 | 34.59 | 33.84 | 34.23 | 320,428 | -0.41(-1.17%) |
Mar 18, 2015 | 34.44 | 35.03 | 34.18 | 34.63 | 246,072 | +0.04(+0.12%) |
Mar 17, 2015 | 34.62 | 34.97 | 34.25 | 34.59 | 333,242 | -0.14(-0.41%) |
Mar 16, 2015 | 35.31 | 35.74 | 34.59 | 34.73 | 388,476 | -0.57(-1.61%) |
Mar 13, 2015 | 35.56 | 36.01 | 35.12 | 35.30 | 215,081 | -0.30(-0.85%) |
Mar 12, 2015 | 35.24 | 36.08 | 35.11 | 35.60 | 243,183 | +0.52(+1.48%) |
Mar 11, 2015 | 35.15 | 35.34 | 34.72 | 35.08 | 246,786 | -0.11(-0.31%) |
Mar 10, 2015 | 35.97 | 36.02 | 34.18 | 35.19 | 487,510 | -1.05(-2.90%) |
Mar 09, 2015 | 37.14 | 37.51 | 36.03 | 36.24 | 377,573 | -0.90(-2.41%) |
Mar 06, 2015 | 36.83 | 37.51 | 36.52 | 37.14 | 455,725 | -0.01(-0.02%) |
Mar 05, 2015 | 36.74 | 37.77 | 36.74 | 37.14 | 502,131 | +0.37(+1.01%) |
Mar 04, 2015 | 35.55 | 37.00 | 35.47 | 36.77 | 920,037 | +1.31(+3.68%) |
Mar 03, 2015 | 35.47 | 35.52 | 34.60 | 35.47 | 541,644 | -0.17(-0.49%) |
Mar 02, 2015 | 34.85 | 35.66 | 34.22 | 35.64 | 650,521 | +0.67(+1.92%) |
Feb 27, 2015 | 35.39 | 36.04 | 34.10 | 34.97 | 1,129,179 | -0.49(-1.39%) |
Feb 26, 2015 | 31.23 | 35.83 | 31.17 | 35.46 | 3,235,068 | +4.50(+14.52%) |
Feb 25, 2015 | 29.19 | 31.30 | 28.99 | 30.96 | 1,522,961 | +1.83(+6.28%) |
Feb 24, 2015 | 29.47 | 29.80 | 28.75 | 29.13 | 350,668 | -0.38(-1.30%) |
Feb 23, 2015 | 28.71 | 29.53 | 28.28 | 29.52 | 407,843 | +0.81(+2.81%) |
Feb 20, 2015 | 28.92 | 29.09 | 28.57 | 28.71 | 346,402 | -0.33(-1.14%) |
Feb 19, 2015 | 29.17 | 29.40 | 28.76 | 29.04 | 189,669 | -0.22(-0.76%) |
Feb 18, 2015 | 28.95 | 29.72 | 28.95 | 29.26 | 267,368 | +0.20(+0.67%) |
Feb 17, 2015 | 29.32 | 29.36 | 28.83 | 29.07 | 255,386 | -0.28(-0.94%) |
Feb 13, 2015 | 28.85 | 29.34 | 29.34 | 29.34 | 277,269 | +0.41(+1.42%) |
Feb 12, 2015 | 27.79 | 28.99 | 27.61 | 28.93 | 257,835 | +1.11(+3.99%) |
Feb 11, 2015 | 27.59 | 27.96 | 27.41 | 27.82 | 163,181 | +0.09(+0.34%) |
Feb 10, 2015 | 28.04 | 28.04 | 27.44 | 27.73 | 180,211 | -0.18(-0.63%) |
Feb 09, 2015 | 28.15 | 28.64 | 27.75 | 27.90 | 284,214 | -0.25(-0.88%) |
Feb 06, 2015 | 28.89 | 28.89 | 28.00 | 28.15 | 288,638 | -0.65(-2.27%) |
Feb 05, 2015 | 28.16 | 28.94 | 27.97 | 28.80 | 230,197 | +0.76(+2.71%) |
Feb 04, 2015 | 28.27 | 28.50 | 27.94 | 28.04 | 408,018 | -0.29(-1.02%) |
Feb 03, 2015 | 27.51 | 28.37 | 27.49 | 28.33 | 318,886 | +0.98(+3.59%) |