Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.35 | 24.61 | 23.62 | 23.64 | 312,852 | -0.69(-2.84%) |
May 28, 2015 | 24.55 | 24.74 | 23.94 | 24.33 | 286,173 | -0.41(-1.66%) |
May 27, 2015 | 24.32 | 25.05 | 24.01 | 24.74 | 359,853 | +0.43(+1.77%) |
May 26, 2015 | 24.47 | 24.54 | 23.87 | 24.31 | 310,834 | -0.40(-1.62%) |
May 22, 2015 | 25.05 | 24.71 | 24.71 | 24.71 | 347,300 | -0.52(-2.06%) |
May 21, 2015 | 25.70 | 25.97 | 24.90 | 25.23 | 258,454 | -0.59(-2.29%) |
May 20, 2015 | 26.10 | 26.10 | 25.44 | 25.82 | 301,139 | -0.17(-0.65%) |
May 19, 2015 | 26.10 | 26.18 | 25.26 | 25.99 | 295,756 | +0.15(+0.58%) |
May 18, 2015 | 25.28 | 26.41 | 25.05 | 25.84 | 441,217 | +0.81(+3.24%) |
May 15, 2015 | 25.26 | 25.41 | 24.65 | 25.03 | 437,648 | -0.40(-1.57%) |
May 14, 2015 | 25.56 | 25.93 | 25.20 | 25.43 | 418,121 | -0.11(-0.43%) |
May 13, 2015 | 26.82 | 27.10 | 25.36 | 25.54 | 554,462 | -1.17(-4.38%) |
May 12, 2015 | 27.17 | 27.50 | 26.52 | 26.71 | 356,019 | -0.86(-3.12%) |
May 11, 2015 | 26.78 | 28.75 | 26.33 | 27.57 | 1,053,454 | +0.62(+2.30%) |
May 08, 2015 | 28.68 | 29.00 | 25.63 | 26.95 | 4,119,618 | -10.48(-28.00%) |
May 07, 2015 | 36.76 | 38.73 | 35.94 | 37.43 | 807,300 | +0.83(+2.27%) |
May 06, 2015 | 36.49 | 37.00 | 36.16 | 36.60 | 296,686 | +0.10(+0.27%) |
May 05, 2015 | 38.61 | 38.99 | 36.45 | 36.50 | 356,046 | -1.99(-5.17%) |
May 04, 2015 | 37.89 | 39.84 | 37.67 | 38.49 | 458,431 | +0.78(+2.07%) |
May 01, 2015 | 37.63 | 38.05 | 36.60 | 37.71 | 298,089 | +0.25(+0.67%) |
Apr 30, 2015 | 39.33 | 40.00 | 36.81 | 37.46 | 325,385 | -2.21(-5.57%) |
Apr 29, 2015 | 39.80 | 41.06 | 39.51 | 39.67 | 155,491 | -0.49(-1.22%) |
Apr 28, 2015 | 40.50 | 41.31 | 39.29 | 40.16 | 160,140 | -0.46(-1.13%) |
Apr 27, 2015 | 42.50 | 43.00 | 40.50 | 40.62 | 246,652 | -1.85(-4.36%) |
Apr 24, 2015 | 43.05 | 44.28 | 42.42 | 42.47 | 225,280 | -0.73(-1.69%) |
Apr 23, 2015 | 43.04 | 43.70 | 41.85 | 43.20 | 142,460 | +0.16(+0.37%) |
Apr 22, 2015 | 44.27 | 44.49 | 42.23 | 43.04 | 158,014 | -1.36(-3.06%) |
Apr 21, 2015 | 44.71 | 45.12 | 44.27 | 44.40 | 103,070 | -0.07(-0.16%) |
Apr 20, 2015 | 44.23 | 45.64 | 43.60 | 44.47 | 162,058 | +0.50(+1.14%) |
Apr 17, 2015 | 43.73 | 44.51 | 42.34 | 43.97 | 191,922 | -0.17(-0.39%) |
Apr 16, 2015 | 42.73 | 44.36 | 42.69 | 44.14 | 92,052 | +1.16(+2.70%) |
Apr 15, 2015 | 42.11 | 43.55 | 41.76 | 42.98 | 176,011 | +1.11(+2.65%) |
Apr 14, 2015 | 41.40 | 42.24 | 40.76 | 41.87 | 107,925 | +0.42(+1.01%) |
Apr 13, 2015 | 42.45 | 43.13 | 41.26 | 41.45 | 139,359 | -0.81(-1.92%) |
Apr 10, 2015 | 41.85 | 42.74 | 41.28 | 42.26 | 111,445 | +0.73(+1.76%) |
Apr 09, 2015 | 42.97 | 43.18 | 41.26 | 41.53 | 127,136 | -1.30(-3.04%) |
Apr 08, 2015 | 41.42 | 43.35 | 41.19 | 42.83 | 239,659 | +1.57(+3.81%) |
Apr 07, 2015 | 40.72 | 41.91 | 40.72 | 41.26 | 170,531 | +0.44(+1.08%) |
Apr 06, 2015 | 39.48 | 40.98 | 39.48 | 40.82 | 150,451 | +1.24(+3.13%) |
Apr 02, 2015 | 40.58 | 39.58 | 39.58 | 39.58 | 171,600 | -1.10(-2.70%) |
Apr 01, 2015 | 41.63 | 42.53 | 39.38 | 40.68 | 226,504 | -1.42(-3.37%) |
Mar 31, 2015 | 42.68 | 43.18 | 41.52 | 42.10 | 164,974 | -0.75(-1.75%) |
Mar 30, 2015 | 40.69 | 42.97 | 40.63 | 42.85 | 206,649 | +2.53(+6.27%) |
Mar 27, 2015 | 40.18 | 41.29 | 39.89 | 40.32 | 261,901 | +0.11(+0.27%) |
Mar 26, 2015 | 41.48 | 42.57 | 40.01 | 40.21 | 277,337 | -1.42(-3.41%) |
Mar 25, 2015 | 44.47 | 44.72 | 41.50 | 41.63 | 244,905 | -2.58(-5.84%) |
Mar 24, 2015 | 44.59 | 45.47 | 43.86 | 44.21 | 149,985 | -0.51(-1.14%) |
Mar 23, 2015 | 45.12 | 45.64 | 44.21 | 44.72 | 131,476 | -0.75(-1.65%) |
Mar 20, 2015 | 45.79 | 46.38 | 45.10 | 45.47 | 273,093 | -0.07(-0.15%) |
Mar 19, 2015 | 44.80 | 45.98 | 44.45 | 45.54 | 198,374 | +0.61(+1.36%) |
Mar 18, 2015 | 44.65 | 45.24 | 43.97 | 44.93 | 171,858 | +0.02(+0.04%) |
Mar 17, 2015 | 43.64 | 45.07 | 43.38 | 44.91 | 127,490 | +1.05(+2.39%) |
Mar 16, 2015 | 40.87 | 43.96 | 40.87 | 43.86 | 180,077 | +2.97(+7.26%) |
Mar 13, 2015 | 41.24 | 41.74 | 40.83 | 40.89 | 176,001 | -0.25(-0.61%) |
Mar 12, 2015 | 42.00 | 42.12 | 40.85 | 41.14 | 247,829 | -0.69(-1.65%) |
Mar 11, 2015 | 41.17 | 41.89 | 40.50 | 41.83 | 169,078 | +0.51(+1.23%) |
Mar 10, 2015 | 41.41 | 42.00 | 40.29 | 41.32 | 106,355 | -0.88(-2.09%) |
Mar 09, 2015 | 42.39 | 42.39 | 41.02 | 42.20 | 198,095 | -0.05(-0.12%) |
Mar 06, 2015 | 43.39 | 43.66 | 41.99 | 42.25 | 176,190 | -1.28(-2.94%) |
Mar 05, 2015 | 42.44 | 43.68 | 42.18 | 43.53 | 187,064 | +1.51(+3.59%) |
Mar 04, 2015 | 41.66 | 42.76 | 41.09 | 42.02 | 247,536 | +0.24(+0.57%) |
Mar 03, 2015 | 44.21 | 44.21 | 41.37 | 41.78 | 358,274 | -2.39(-5.41%) |