Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.98 | 33.10 | 31.70 | 32.33 | 101,357 | -1.05(-3.16%) |
May 28, 2015 | 33.04 | 33.48 | 32.52 | 33.39 | 52,110 | -0.01(-0.03%) |
May 27, 2015 | 32.18 | 33.49 | 32.18 | 33.40 | 138,083 | +1.26(+3.93%) |
May 26, 2015 | 33.30 | 33.30 | 31.91 | 32.14 | 174,943 | -2.23(-6.50%) |
May 22, 2015 | 34.88 | 34.37 | 34.37 | 34.37 | 76,011 | -1.05(-2.95%) |
May 21, 2015 | 34.95 | 35.60 | 34.95 | 35.42 | 49,139 | +0.58(+1.68%) |
May 20, 2015 | 34.60 | 35.17 | 34.44 | 34.83 | 31,958 | +0.34(+0.97%) |
May 19, 2015 | 34.49 | 34.70 | 34.33 | 34.50 | 66,590 | -0.35(-1.01%) |
May 18, 2015 | 34.86 | 35.06 | 34.52 | 34.85 | 82,374 | -0.65(-1.83%) |
May 15, 2015 | 35.18 | 35.57 | 34.63 | 35.50 | 71,568 | -0.07(-0.20%) |
May 14, 2015 | 34.60 | 35.61 | 34.60 | 35.57 | 125,662 | +1.65(+4.86%) |
May 13, 2015 | 34.33 | 34.51 | 33.79 | 33.92 | 67,800 | +0.66(+1.98%) |
May 12, 2015 | 33.15 | 33.47 | 32.99 | 33.26 | 40,779 | -0.32(-0.97%) |
May 11, 2015 | 33.54 | 33.93 | 33.41 | 33.59 | 43,696 | -0.36(-1.06%) |
May 08, 2015 | 33.33 | 34.24 | 33.33 | 33.95 | 148,396 | +2.28(+7.20%) |
May 07, 2015 | 31.56 | 31.91 | 31.23 | 31.67 | 49,467 | -0.41(-1.26%) |
May 06, 2015 | 31.92 | 32.59 | 31.73 | 32.07 | 69,925 | +0.64(+2.04%) |
May 05, 2015 | 32.66 | 32.68 | 31.32 | 31.43 | 83,244 | -1.63(-4.93%) |
May 04, 2015 | 33.19 | 33.26 | 32.89 | 33.06 | 57,938 | -0.02(-0.05%) |
May 01, 2015 | 32.84 | 33.08 | 32.25 | 33.08 | 76,873 | +0.73(+2.26%) |
Apr 30, 2015 | 32.05 | 32.80 | 32.05 | 32.35 | 84,986 | -0.23(-0.72%) |
Apr 29, 2015 | 32.85 | 33.35 | 32.26 | 32.59 | 68,071 | -0.82(-2.45%) |
Apr 28, 2015 | 32.98 | 33.41 | 32.55 | 33.41 | 135,737 | -0.05(-0.16%) |
Apr 27, 2015 | 33.15 | 33.98 | 33.15 | 33.46 | 147,681 | +0.92(+2.82%) |
Apr 24, 2015 | 32.35 | 32.95 | 31.98 | 32.54 | 76,550 | +0.25(+0.76%) |
Apr 23, 2015 | 31.23 | 32.44 | 31.15 | 32.30 | 62,710 | +0.52(+1.64%) |
Apr 22, 2015 | 31.63 | 31.78 | 31.04 | 31.78 | 94,253 | -0.02(-0.06%) |
Apr 21, 2015 | 31.62 | 31.91 | 31.51 | 31.79 | 55,684 | +0.78(+2.53%) |
Apr 20, 2015 | 31.06 | 31.40 | 30.88 | 31.01 | 53,126 | +0.15(+0.50%) |
Apr 17, 2015 | 31.09 | 31.58 | 30.48 | 30.86 | 153,394 | -1.31(-4.06%) |
Apr 16, 2015 | 32.35 | 32.51 | 31.60 | 32.16 | 82,282 | +0.06(+0.17%) |
Apr 15, 2015 | 32.02 | 32.23 | 31.51 | 32.11 | 91,367 | +0.52(+1.65%) |
Apr 14, 2015 | 31.37 | 31.72 | 31.37 | 31.59 | 112,403 | +0.77(+2.49%) |
Apr 13, 2015 | 31.32 | 31.32 | 30.70 | 30.82 | 106,169 | -0.52(-1.67%) |
Apr 10, 2015 | 31.09 | 31.39 | 30.91 | 31.34 | 111,685 | +0.29(+0.93%) |
Apr 09, 2015 | 31.25 | 31.25 | 30.76 | 31.05 | 111,280 | -0.04(-0.12%) |
Apr 08, 2015 | 31.54 | 31.69 | 30.85 | 31.09 | 45,115 | +0.22(+0.71%) |
Apr 07, 2015 | 31.14 | 31.76 | 30.87 | 30.87 | 131,209 | -0.20(-0.64%) |
Apr 06, 2015 | 30.61 | 31.63 | 30.55 | 31.07 | 135,328 | +0.84(+2.77%) |
Apr 02, 2015 | 29.95 | 30.23 | 30.23 | 30.23 | 60,143 | +0.78(+2.63%) |
Apr 01, 2015 | 29.56 | 29.56 | 28.90 | 29.46 | 58,039 | +0.68(+2.35%) |
Mar 31, 2015 | 28.71 | 29.58 | 28.61 | 28.78 | 116,251 | -1.38(-4.57%) |
Mar 30, 2015 | 30.01 | 30.36 | 29.95 | 30.16 | 73,961 | +0.19(+0.63%) |
Mar 27, 2015 | 29.78 | 30.03 | 29.55 | 29.97 | 89,468 | +0.30(+1.00%) |
Mar 26, 2015 | 29.96 | 29.96 | 28.98 | 29.68 | 95,924 | -0.96(-3.15%) |
Mar 25, 2015 | 31.60 | 31.60 | 30.58 | 30.64 | 74,891 | -0.54(-1.73%) |
Mar 24, 2015 | 31.54 | 31.75 | 31.14 | 31.18 | 86,363 | -0.15(-0.49%) |
Mar 23, 2015 | 30.95 | 31.56 | 30.94 | 31.33 | 142,168 | +0.50(+1.64%) |
Mar 20, 2015 | 30.48 | 31.27 | 30.07 | 30.83 | 180,977 | +2.13(+7.41%) |
Mar 19, 2015 | 28.79 | 28.97 | 28.47 | 28.70 | 123,107 | -1.17(-3.92%) |
Mar 18, 2015 | 27.93 | 30.05 | 27.86 | 29.87 | 118,559 | +1.95(+6.97%) |
Mar 17, 2015 | 27.78 | 28.02 | 27.48 | 27.93 | 70,851 | -0.26(-0.93%) |
Mar 16, 2015 | 27.71 | 28.32 | 27.71 | 28.19 | 131,450 | +1.12(+4.13%) |
Mar 13, 2015 | 26.95 | 27.09 | 26.52 | 27.07 | 77,503 | -0.59(-2.12%) |
Mar 12, 2015 | 27.62 | 27.82 | 27.17 | 27.66 | 119,403 | +0.67(+2.47%) |
Mar 11, 2015 | 27.34 | 27.34 | 26.67 | 26.99 | 151,380 | -0.04(-0.13%) |
Mar 10, 2015 | 27.78 | 27.78 | 26.94 | 27.03 | 176,161 | -2.09(-7.18%) |
Mar 09, 2015 | 28.84 | 29.24 | 28.80 | 29.12 | 48,452 | +0.36(+1.25%) |
Mar 06, 2015 | 29.59 | 29.72 | 28.69 | 28.76 | 114,283 | -1.73(-5.69%) |
Mar 05, 2015 | 30.61 | 30.82 | 30.31 | 30.49 | 133,586 | +0.36(+1.18%) |
Mar 04, 2015 | 29.90 | 30.24 | 29.51 | 30.14 | 85,580 | -0.41(-1.33%) |
Mar 03, 2015 | 31.00 | 31.00 | 30.48 | 30.54 | 93,463 | -0.82(-2.62%) |