Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.21 | 29.46 | 28.82 | 28.92 | 238,854 | -0.23(-0.80%) |
May 28, 2015 | 29.86 | 30.34 | 29.03 | 29.16 | 78,894 | -0.82(-2.73%) |
May 27, 2015 | 29.15 | 30.01 | 28.98 | 29.98 | 121,311 | +0.88(+3.01%) |
May 26, 2015 | 29.74 | 30.23 | 28.39 | 29.10 | 124,230 | -0.79(-2.63%) |
May 22, 2015 | 29.53 | 29.88 | 29.88 | 29.88 | 71,956 | +0.28(+0.93%) |
May 21, 2015 | 29.96 | 30.21 | 29.02 | 29.61 | 108,932 | -0.48(-1.58%) |
May 20, 2015 | 30.65 | 30.65 | 29.81 | 30.08 | 83,102 | -0.55(-1.80%) |
May 19, 2015 | 31.27 | 31.27 | 30.27 | 30.64 | 128,653 | -0.68(-2.19%) |
May 18, 2015 | 30.53 | 31.49 | 30.11 | 31.32 | 175,856 | +0.86(+2.82%) |
May 15, 2015 | 30.50 | 30.83 | 30.18 | 30.46 | 146,413 | +0.01(+0.03%) |
May 14, 2015 | 30.27 | 30.85 | 29.94 | 30.45 | 177,573 | +0.55(+1.84%) |
May 13, 2015 | 30.68 | 30.84 | 28.95 | 29.90 | 248,299 | -0.78(-2.53%) |
May 12, 2015 | 28.56 | 32.69 | 28.04 | 30.68 | 416,503 | +2.26(+7.93%) |
May 11, 2015 | 28.47 | 29.07 | 26.83 | 28.42 | 134,101 | -0.01(-0.03%) |
May 08, 2015 | 28.53 | 28.99 | 28.25 | 28.43 | 77,191 | +0.15(+0.53%) |
May 07, 2015 | 28.37 | 28.59 | 27.86 | 28.28 | 138,087 | -0.04(-0.15%) |
May 06, 2015 | 28.16 | 28.52 | 27.90 | 28.32 | 91,121 | +0.27(+0.95%) |
May 05, 2015 | 28.48 | 28.48 | 27.71 | 28.06 | 245,933 | -0.48(-1.67%) |
May 04, 2015 | 28.24 | 29.02 | 27.83 | 28.53 | 174,161 | +0.41(+1.46%) |
May 01, 2015 | 26.48 | 28.26 | 26.48 | 28.12 | 150,644 | +1.60(+6.01%) |
Apr 30, 2015 | 28.16 | 28.40 | 26.13 | 26.53 | 181,664 | -1.76(-6.23%) |
Apr 29, 2015 | 27.26 | 28.76 | 27.24 | 28.29 | 172,824 | +0.79(+2.85%) |
Apr 28, 2015 | 27.16 | 27.90 | 27.01 | 27.50 | 99,977 | +0.16(+0.58%) |
Apr 27, 2015 | 27.78 | 28.20 | 27.14 | 27.35 | 93,945 | -0.39(-1.42%) |
Apr 24, 2015 | 27.76 | 28.01 | 27.48 | 27.74 | 77,786 | +0.00(+0.00%) |
Apr 23, 2015 | 27.84 | 28.08 | 27.53 | 27.74 | 141,982 | -0.19(-0.69%) |
Apr 22, 2015 | 26.99 | 28.09 | 26.72 | 27.93 | 214,690 | +0.91(+3.37%) |
Apr 21, 2015 | 27.83 | 27.83 | 26.66 | 27.02 | 420,611 | -1.38(-4.85%) |
Apr 20, 2015 | 27.96 | 28.73 | 27.96 | 28.40 | 104,345 | +0.51(+1.83%) |
Apr 17, 2015 | 28.54 | 28.54 | 27.57 | 27.89 | 104,905 | -0.71(-2.48%) |
Apr 16, 2015 | 28.21 | 28.80 | 28.18 | 28.60 | 216,190 | +0.41(+1.45%) |
Apr 15, 2015 | 28.27 | 29.01 | 28.08 | 28.19 | 132,111 | -0.12(-0.41%) |
Apr 14, 2015 | 28.38 | 28.38 | 28.01 | 28.31 | 153,938 | -0.08(-0.29%) |
Apr 13, 2015 | 28.81 | 29.37 | 28.18 | 28.39 | 283,542 | -0.41(-1.42%) |
Apr 10, 2015 | 28.93 | 28.93 | 28.51 | 28.80 | 89,106 | -0.01(-0.03%) |
Apr 09, 2015 | 28.47 | 29.15 | 28.47 | 28.81 | 307,156 | +0.36(+1.26%) |
Apr 08, 2015 | 28.37 | 28.56 | 28.11 | 28.45 | 658,244 | +0.08(+0.27%) |
Apr 07, 2015 | 28.14 | 29.18 | 28.02 | 28.37 | 230,868 | +0.23(+0.83%) |
Apr 06, 2015 | 28.06 | 28.66 | 27.77 | 28.14 | 367,364 | -0.01(-0.03%) |
Apr 02, 2015 | 29.17 | 28.15 | 28.15 | 28.15 | 203,538 | -1.65(-5.52%) |
Apr 01, 2015 | 29.51 | 30.02 | 29.50 | 29.79 | 269,115 | +0.22(+0.73%) |
Mar 31, 2015 | 29.59 | 30.12 | 29.35 | 29.58 | 118,801 | -0.01(-0.03%) |
Mar 30, 2015 | 28.82 | 29.63 | 28.58 | 29.58 | 364,153 | +0.83(+2.88%) |
Mar 27, 2015 | 28.60 | 28.98 | 28.57 | 28.76 | 233,556 | +0.16(+0.55%) |
Mar 26, 2015 | 28.66 | 28.86 | 28.41 | 28.60 | 170,712 | -0.09(-0.32%) |
Mar 25, 2015 | 28.64 | 29.25 | 28.25 | 28.69 | 286,386 | +0.03(+0.12%) |
Mar 24, 2015 | 29.10 | 29.45 | 28.39 | 28.66 | 278,343 | -0.49(-1.69%) |
Mar 23, 2015 | 29.75 | 30.00 | 29.08 | 29.15 | 289,682 | -0.56(-1.88%) |
Mar 20, 2015 | 30.06 | 30.13 | 29.37 | 29.71 | 1,194,185 | -0.14(-0.48%) |
Mar 19, 2015 | 29.22 | 30.34 | 29.10 | 29.85 | 330,437 | +0.63(+2.17%) |
Mar 18, 2015 | 29.20 | 29.38 | 28.74 | 29.22 | 429,089 | -0.18(-0.62%) |
Mar 17, 2015 | 29.48 | 29.73 | 29.13 | 29.40 | 133,173 | -0.23(-0.79%) |
Mar 16, 2015 | 30.08 | 30.51 | 29.46 | 29.63 | 236,298 | -0.42(-1.39%) |
Mar 13, 2015 | 30.40 | 30.59 | 29.78 | 30.05 | 286,407 | -0.34(-1.11%) |
Mar 12, 2015 | 30.33 | 30.86 | 30.27 | 30.39 | 336,630 | +0.25(+0.82%) |
Mar 11, 2015 | 29.44 | 30.26 | 29.22 | 30.14 | 443,520 | +0.84(+2.88%) |
Mar 10, 2015 | 29.22 | 29.44 | 28.86 | 29.30 | 411,094 | -0.18(-0.62%) |
Mar 09, 2015 | 29.29 | 29.69 | 29.18 | 29.48 | 227,907 | +0.24(+0.83%) |
Mar 06, 2015 | 28.98 | 29.38 | 28.87 | 29.24 | 274,125 | +0.08(+0.29%) |
Mar 05, 2015 | 30.24 | 30.32 | 29.12 | 29.16 | 210,172 | -1.16(-3.83%) |
Mar 04, 2015 | 30.33 | 30.99 | 30.33 | 30.32 | 209,480 | -0.01(-0.03%) |
Mar 03, 2015 | 31.08 | 31.37 | 30.29 | 30.33 | 158,962 | -0.83(-2.65%) |